[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,532 | 1,663 | 1,503 | 1,663 | 1,304,700 | 620,300 | 122% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 43% |
| 20251017 | 1,412 | 1,442 | 1,338 | 1,363 | 684,400 | 617,700 | 111% | ▲▲▲ | 1111 | 40 | 2 | 89% | 18% |
| 20250925 | 1,345 | 1,525 | 1,345 | 1,375 | 730,300 | 625,800 | 109% | ▲ | 1111 | 22 | 2 | 96% | 49% |
| 20250926 | 1,445 | 1,648 | 1,435 | 1,525 | 1,066,900 | 336,600 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 64% |
| 20251016 | 1,170 | 1,236 | 1,167 | 1,232 | 66,700 | 24,000 | 105% | ▲▲ | 1111 | 0 | 1 | 81% | 6% |
| 20251008 | 1,305 | 1,337 | 1,288 | 1,321 | 150,400 | 42,100 | 106% | ▲▲ | 1111 | 40 | 8 | 87% | 14% |
| 20250919 | 1,351 | 1,374 | 1,257 | 1,325 | 301,900 | -179,600 | 100% | -- | 2225 | 0 | 5 | 92% | 56% |
| 20251006 | 1,329 | 1,331 | 1,230 | 1,230 | 112,500 | -22,400 | 96% | ▼ | 2228 | 51 | 10 | 81% | 6% |
| 20251015 | 1,159 | 1,207 | 1,150 | 1,175 | 42,700 | -64,500 | 101% | ▲ | 2282 | 0 | 2 | 77% | 1% |
| 20251002 | 1,279 | 1,288 | 1,167 | 1,186 | 150,400 | 58,900 | 93% | ▼▼▼▼ | 7777 | 24 | 11 | 78% | 4% |
| 20251014 | 1,170 | 1,192 | 1,141 | 1,159 | 107,200 | 35,900 | 96% | ▼▼▼ | 7777 | 51 | 3 | 76% | 0% |
| 20251003 | 1,180 | 1,279 | 1,180 | 1,279 | 134,900 | -15,500 | 108% | ▲ | 8282 | 0 | 1 | 84% | 10% |
| 20250922 | 1,308 | 1,343 | 1,275 | 1,277 | 131,900 | -170,000 | 96% | ▼ | 8288 | 0 | 3 | 89% | 44% |
| 20251007 | 1,227 | 1,255 | 1,178 | 1,245 | 108,300 | -4,200 | 101% | ▲ | 8882 | 51 | 2 | 82% | 8% |
| 20251001 | 1,331 | 1,343 | 1,264 | 1,271 | 91,500 | -123,600 | 94% | ▼▼▼ | 8888 | 24 | 13 | 83% | 29% |
| 20250930 | 1,392 | 1,426 | 1,327 | 1,345 | 215,100 | -76,300 | 94% | ▼▼ | 8888 | 0 | 14 | 88% | 44% |
| 20251009 | 1,300 | 1,300 | 1,255 | 1,273 | 93,600 | -56,800 | 96% | ▼ | 8888 | 51 | 7 | 83% | 10% |
| 20251010 | 1,290 | 1,290 | 1,201 | 1,204 | 71,300 | -22,300 | 95% | ▼▼ | 8888 | 0 | 5 | 79% | 4% |
| 20250929 | 1,428 | 1,545 | 1,402 | 1,426 | 291,400 | -775,500 | 94% | ▼ | 8888 | 0 | 15 | 94% | 53% |
| 20250924 | 1,270 | 1,331 | 1,252 | 1,267 | 104,500 | -27,400 | 99% | ▼▼ | 8888 | 0 | 2 | 88% | 40% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-19 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 59,500 | 2% | ▼ | -4,700 |
| 2025-09-19 | 5287 | UBS AG | 39,500 | 1% | ▼ | -17,700 |
| 2025-09-22 | 5287 | GOLDMAN SACHS INTERNATIONAL | 24,400 | 1% | ▲ | |
| 2025-09-24 | 5287 | UBS AG | 33,900 | 1% | ▼ | -5,600 |
| 2025-09-25 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 54,400 | 2% | ▼ | -5,100 |
| 2025-09-25 | 5287 | UBS AG | 13,100 | 0% | ▼ | -20,800 |
| 2025-09-26 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 52,100 | 1% | ▼ | -2,300 |
| 2025-09-29 | 5287 | UBS AG | 23,300 | 1% | ▲ | |
| 2025-10-01 | 5287 | GOLDMAN SACHS INTERNATIONAL | 25,900 | 1% | ▲ | 1,500 |
| 2025-10-02 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 41,000 | 1% | ▼ | -11,100 |
| 2025-10-02 | 5287 | GOLDMAN SACHS INTERNATIONAL | 22,300 | 1% | ▼ | -3,600 |
| 2025-10-03 | 5287 | GOLDMAN SACHS INTERNATIONAL | 29,000 | 1% | ▲ | 6,700 |
| 2025-10-03 | 5287 | UBS AG | 36,100 | 1% | ▲ | 12,800 |
| 2025-10-06 | 5287 | Barclays Capital Securities Ltd | 29,556 | 1% | ▲ | |
| 2025-10-07 | 5287 | Barclays Capital Securities Ltd | 23,356 | 1% | ▼ | -6,200 |
| 2025-10-07 | 5287 | GOLDMAN SACHS INTERNATIONAL | 28,300 | 1% | ▼ | -700 |
| 2025-10-08 | 5287 | Barclays Capital Securities Ltd | 25,156 | 1% | ▲ | 1,800 |
| 2025-10-08 | 5287 | GOLDMAN SACHS INTERNATIONAL | 28,900 | 1% | ▲ | 600 |
| 2025-10-09 | 5287 | Barclays Capital Securities Ltd | 32,756 | 1% | ▲ | 7,600 |
| 2025-10-09 | 5287 | GOLDMAN SACHS INTERNATIONAL | 32,600 | 1% | ▲ | 3,700 |
| 2025-10-09 | 5287 | UBS AG | 40,500 | 1% | ▲ | 4,400 |
| 2025-10-10 | 5287 | Barclays Capital Securities Ltd | 38,456 | 1% | ▲ | 5,700 |
| 2025-10-10 | 5287 | UBS AG | 44,700 | 1% | ▲ | 4,200 |
| 2025-10-14 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 39,000 | 1% | ▼ | -2,000 |
| 2025-10-15 | 5287 | Barclays Capital Securities Ltd | 43,156 | 1% | ▲ | 4,700 |
| 2025-10-16 | 5287 | Barclays Capital Securities Ltd | 47,856 | 1% | ▲ | 4,700 |
| 2025-10-16 | 5287 | GOLDMAN SACHS INTERNATIONAL | 31,500 | 1% | ▼ | -1,100 |
| 2025-10-16 | 5287 | UBS AG | 46,400 | 1% | ▲ | 1,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-19 | 245,300 | 0 | 82,000 | 0 | 163,300 | 0 |
| 2025-09-26 | 247,200 | 0 | 88,100 | 0 | 159,100 | 0 |
| 2025-10-03 | 249,300 | 0 | 72,600 | 0 | 176,700 | 0 |
| 2025-10-10 | 269,500 | 0 | 77,100 | 0 | 192,400 | 0 |