[5287]イトヨーギョ:【コンクリート】マンホールやパイプ製品無借金経営
Yahoo! 【スタンダード/ガラス･土石製品】 売上高:34020 当期純利益:3490 総資産:58590 時価:47億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,569 | 1,693 | 1,237 | 1,323 | 2,518,600 | 1,351,900 | 92% | ▼ | 1717 | 22 | 0 | 92% | 60% |
| 20250904 | 1,439 | 1,439 | 1,325 | 1,439 | 1,166,700 | 827,200 | 126% | ▲▲▲ | 1111 | 41 | 0 | 100% | 74% |
| 20250909 | 1,273 | 1,437 | 1,268 | 1,335 | 873,900 | 465,400 | 104% | ▲ | 1111 | 22 | 0 | 93% | 59% |
| 20250918 | 1,235 | 1,349 | 1,187 | 1,325 | 481,500 | 299,700 | 114% | ▲ | 1111 | 0 | 1 | 92% | 56% |
| 20250903 | 1,060 | 1,139 | 1,040 | 1,139 | 339,500 | 206,300 | 115% | ▲▲ | 1111 | 40 | 1 | 100% | 38% |
| 20250902 | 932 | 991 | 932 | 989 | 133,200 | 98,500 | 106% | ▲ | 1171 | 10 | 1 | 100% | 21% |
| 20250825 | 851 | 899 | 850 | 887 | 123,100 | 93,800 | 104% | ▲ | 1141 | 10 | 2 | 99% | 8% |
| 20250828 | 949 | 974 | 945 | 959 | 159,300 | 92,300 | 104% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 17% |
| 20250818 | 870 | 916 | 860 | 897 | 127,800 | 69,700 | 104% | ▲▲ | 1111 | 40 | 8 | 100% | 20% |
| 20250820 | 872 | 873 | 825 | 837 | 104,500 | 52,500 | 95% | ▼▼ | 7777 | 0 | 6 | 93% | 9% |
| 20250917 | 1,164 | 1,241 | 1,140 | 1,158 | 181,800 | 50,800 | 99% | ▼ | 1117 | 0 | 2 | 80% | 38% |
| 20250827 | 903 | 920 | 895 | 920 | 67,000 | 6,000 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20250822 | 851 | 858 | 844 | 851 | 29,300 | -7,500 | 100% | -- | 2225 | 0 | 3 | 95% | 8% |
| 20250912 | 1,210 | 1,226 | 1,140 | 1,162 | 165,600 | -15,400 | 98% | ▼▼▼ | 8888 | 24 | 4 | 81% | 39% |
| 20250916 | 1,141 | 1,180 | 1,092 | 1,166 | 131,000 | -34,600 | 100% | ▲ | 8882 | 51 | 3 | 81% | 39% |
| 20250901 | 938 | 951 | 930 | 931 | 34,700 | -56,500 | 98% | ▼▼ | 8288 | 0 | 2 | 97% | 14% |
| 20250826 | 890 | 909 | 867 | 903 | 61,000 | -62,100 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20250821 | 837 | 857 | 830 | 851 | 36,800 | -67,700 | 102% | ▲ | 8282 | 0 | 3 | 95% | 11% |
| 20250829 | 973 | 978 | 926 | 949 | 91,200 | -68,100 | 99% | ▼ | 2828 | 0 | 4 | 99% | 16% |
| 20250819 | 900 | 910 | 880 | 881 | 52,000 | -75,800 | 98% | ▼ | 8228 | 0 | 8 | 98% | 17% |
| 20250911 | 1,221 | 1,239 | 1,181 | 1,190 | 181,000 | -136,200 | 97% | ▼▼ | 8888 | 0 | 5 | 83% | 42% |
| 20250910 | 1,331 | 1,333 | 1,207 | 1,229 | 317,200 | -556,700 | 92% | ▼ | 8828 | 0 | 0 | 85% | 47% |
| 20250908 | 1,263 | 1,350 | 1,241 | 1,282 | 408,500 | -2,110,100 | 97% | ▼▼ | 8288 | 0 | 2 | 89% | 53% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5287 | UBS AG | 19,300 | 1% | ▲ | 3,400 |
| 2025-08-19 | 5287 | UBS AG | 17,300 | 0% | ▼ | -2,000 |
| 2025-08-20 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 36,900 | 1% | ▲ | 4,600 |
| 2025-08-20 | 5287 | UBS AG | 20,300 | 1% | ▲ | 3,000 |
| 2025-08-21 | 5287 | UBS AG | 23,000 | 1% | ▲ | 2,700 |
| 2025-08-22 | 5287 | UBS AG | 20,000 | 1% | ▼ | -3,000 |
| 2025-08-27 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 35,400 | 1% | ▼ | -1,500 |
| 2025-08-28 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 36,700 | 1% | ▲ | 1,300 |
| 2025-08-28 | 5287 | UBS AG | 24,700 | 1% | ▲ | 4,700 |
| 2025-08-29 | 5287 | UBS AG | 28,200 | 1% | ▲ | 3,500 |
| 2025-09-01 | 5287 | UBS AG | 28,800 | 1% | ▲ | 600 |
| 2025-09-02 | 5287 | UBS AG | 26,400 | 1% | ▼ | -2,400 |
| 2025-09-03 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 50,200 | 1% | ▲ | 13,500 |
| 2025-09-03 | 5287 | Nomura International plc | 30,000 | 1% | ▲ | |
| 2025-09-03 | 5287 | UBS AG | 36,100 | 1% | ▲ | 9,700 |
| 2025-09-04 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 71,300 | 2% | ▲ | 21,100 |
| 2025-09-04 | 5287 | Nomura International plc | 37,800 | 1% | ▲ | 7,800 |
| 2025-09-04 | 5287 | UBS AG | 49,100 | 1% | ▲ | 13,000 |
| 2025-09-05 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 85,900 | 2% | ▲ | 14,600 |
| 2025-09-05 | 5287 | UBS AG | 42,600 | 1% | ▼ | -6,500 |
| 2025-09-08 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 89,500 | 3% | ▲ | 3,600 |
| 2025-09-05 | 5287 | Nomura International plc | 33,800 | 1% | ▼ | |
| 2025-09-08 | 5287 | Nomura International plc | 26,700 | 1% | ▼ | -7,100 |
| 2025-09-08 | 5287 | UBS AG | 53,800 | 2% | ▲ | 11,200 |
| 2025-09-09 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 87,700 | 2% | ▼ | -1,800 |
| 2025-09-09 | 5287 | Nomura International plc | 2,700 | 0% | ▼ | -24,000 |
| 2025-09-09 | 5287 | UBS AG | 34,400 | 1% | ▼ | -19,400 |
| 2025-09-10 | 5287 | Barclays Capital Securities Ltd | 21,356 | 1% | ▲ | |
| 2025-09-10 | 5287 | UBS AG | 64,600 | 2% | ▲ | 30,200 |
| 2025-09-10 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 82,700 | 2% | ▼ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 176,300 | 0 | 75,800 | 0 | 100,500 | 0 |
| 2025-08-29 | 203,300 | 0 | 79,800 | 0 | 123,500 | 0 |
| 2025-09-05 | 295,900 | 1,100 | 106,800 | 1,100 | 189,100 | 0 |
| 2025-09-12 | 265,600 | 0 | 90,000 | 0 | 175,600 | 0 |