[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/11ガラス･土石製品】 売上高:34020 当期純利益:3490 総資産:58590 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,182 | 1,206 | 1,177 | 1,186 | 22,500 | -29,000 | 100% | ▲▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251203 | 1,156 | 1,163 | 1,149 | 1,149 | 27,600 | -43,000 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251210 | 1,102 | 1,127 | 1,087 | 1,092 | 33,000 | -11,500 | 98% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251120 | 1,189 | 1,204 | 1,175 | 1,185 | 40,700 | -12,200 | 100% | ▲ | 8282 | 0 | 0 | 78% | 0% |
| 20251205 | 1,143 | 1,143 | 1,110 | 1,110 | 43,000 | -28,100 | 98% | ▼▼▼▼ | 8828 | 0 | 0 | 81% | 0% |
| 20251209 | 1,111 | 1,128 | 1,103 | 1,112 | 44,500 | -38,000 | 102% | ▲ | 2222 | 0 | 0 | 88% | 2% |
| 20251117 | 1,250 | 1,266 | 1,210 | 1,227 | 45,100 | -31,100 | 98% | ▼ | 8828 | 0 | 0 | 72% | 3% |
| 20251128 | 1,152 | 1,205 | 1,152 | 1,204 | 45,800 | -13,200 | 105% | ▲ | 2282 | 0 | 2 | 86% | 5% |
| 20251121 | 1,175 | 1,191 | 1,166 | 1,171 | 47,300 | 6,600 | 99% | ▼ | 7777 | 0 | 6 | 79% | 0% |
| 20251125 | 1,231 | 1,233 | 1,181 | 1,181 | 51,500 | 4,200 | 101% | ▲ | 1111 | 0 | 0 | 79% | 1% |
| 20251119 | 1,194 | 1,217 | 1,155 | 1,182 | 52,900 | -12,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20251113 | 1,301 | 1,301 | 1,234 | 1,237 | 53,100 | -43,000 | 98% | ▼ | 2228 | 0 | 0 | 73% | 3% |
| 20251212 | 1,040 | 1,050 | 1,017 | 1,023 | 56,000 | -4,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251127 | 1,180 | 1,187 | 1,147 | 1,152 | 59,000 | 36,500 | 97% | ▼ | 7777 | 0 | 3 | 82% | 0% |
| 20251211 | 1,082 | 1,086 | 1,039 | 1,042 | 60,300 | 27,300 | 95% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251118 | 1,213 | 1,222 | 1,188 | 1,196 | 65,200 | 20,100 | 97% | ▼▼ | 7777 | 0 | 0 | 70% | 0% |
| 20251202 | 1,246 | 1,246 | 1,154 | 1,155 | 70,600 | -23,400 | 93% | ▼ | 8828 | 0 | 0 | 82% | 0% |
| 20251204 | 1,131 | 1,150 | 1,120 | 1,132 | 71,100 | 43,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251114 | 1,239 | 1,300 | 1,239 | 1,248 | 76,200 | 23,100 | 101% | ▲ | 7171 | 0 | 0 | 73% | 4% |
| 20251208 | 1,091 | 1,104 | 1,062 | 1,093 | 82,500 | 39,500 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251201 | 1,200 | 1,250 | 1,188 | 1,240 | 94,000 | 48,200 | 103% | ▲▲ | 1111 | 40 | 0 | 88% | 8% |
| 20251112 | 1,218 | 1,278 | 1,207 | 1,260 | 96,100 | -17,700 | 105% | ▲ | 2282 | 0 | 0 | 74% | 7% |
| 20251111 | 1,234 | 1,236 | 1,180 | 1,196 | 113,800 | -63,400 | 97% | ▼▼▼▼▼ | 8828 | 51 | 0 | 70% | 3% |
| 20251110 | 1,230 | 1,262 | 1,206 | 1,233 | 177,200 | 97,200 | 90% | ▼▼▼▼ | 7777 | 24 | 0 | 73% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 5287 | Nomura International plc | 28,900 | 1% | ▲ | 1,600 |
| 2025-12-03 | 5287 | Barclays Capital Securities Ltd | 36,056 | 1% | ▲ | 2,500 |
| 2025-12-03 | 5287 | Nomura International plc | 29,400 | 1% | ▲ | 1,600 |
| 2025-12-03 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 126,400 | 4% | ▼ | -2,900 |
| 2025-12-10 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 102,000 | 3% | ▲ | 4,100 |
| 2025-11-20 | 5287 | Nomura International plc | 31,800 | 1% | ▼ | |
| 2025-11-20 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 113,300 | 3% | ▼ | -1,400 |
| 2025-12-05 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 104,200 | 3% | ▼ | -9,400 |
| 2025-12-05 | 5287 | Barclays Capital Securities Ltd | 41,756 | 1% | ▲ | 5,700 |
| 2025-12-05 | 5287 | UBS AG | 31,400 | 1% | ▼ | -4,200 |
| 2025-12-09 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 97,900 | 3% | ▲ | 3,800 |
| 2025-11-28 | 5287 | Barclays Capital Securities Ltd | 28,756 | 1% | ▼ | -4,800 |
| 2025-11-28 | 5287 | Nomura International plc | 26,900 | 1% | ▼ | -2,000 |
| 2025-11-28 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 115,500 | 3% | ▼ | -3,100 |
| 2025-11-21 | 5287 | Nomura International plc | 23,900 | 1% | ▼ | -7,900 |
| 2025-11-21 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 107,700 | 3% | ▼ | -5,600 |
| 2025-11-21 | 5287 | Barclays Capital Securities Ltd | 25,456 | 1% | ▲ | 2,500 |
| 2025-11-21 | 5287 | UBS AG | 38,200 | 1% | ▼ | -1,900 |
| 2025-11-25 | 5287 | Nomura International plc | 27,300 | 1% | ▲ | 3,400 |
| 2025-11-25 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 111,000 | 3% | ▲ | 3,300 |
| 2025-11-19 | 5287 | Nomura International plc | 34,700 | 1% | ▼ | -7,100 |
| 2025-11-13 | 5287 | Nomura International plc | 37,300 | 1% | ▲ | 2,400 |
| 2025-11-13 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 114,700 | 3% | ▲ | 5,700 |
| 2025-11-27 | 5287 | Barclays Capital Securities Ltd | 33,556 | 1% | ▲ | 8,100 |
| 2025-11-27 | 5287 | UBS AG | 35,600 | 1% | ▼ | -2,600 |
| 2025-11-27 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 118,600 | 3% | ▲ | 7,600 |
| 2025-11-18 | 5287 | Barclays Capital Securities Ltd | 22,956 | 1% | ▲ | 2,700 |
| 2025-11-18 | 5287 | GOLDMAN SACHS INTERNATIONAL | 17,800 | 0% | ▼ | -8,000 |
| 2025-11-18 | 5287 | UBS AG | 40,100 | 1% | ▲ | 3,900 |
| 2025-12-02 | 5287 | Nomura International plc | 27,800 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 315,500 | 0 | 93,100 | 0 | 222,400 | 0 |
| 2025-11-21 | 291,700 | 0 | 91,700 | 0 | 200,000 | 0 |
| 2025-11-28 | 298,000 | 0 | 97,300 | 0 | 200,700 | 0 |
| 2025-12-05 | 306,600 | 0 | 98,900 | 0 | 207,700 | 0 |