[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,279 | 1,288 | 1,167 | 1,186 | 150,400 | 58,900 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 78% | 4% |
| 20250917 | 1,164 | 1,241 | 1,140 | 1,158 | 181,800 | 50,800 | 99% | ▼ | 1117 | 0 | 2 | 80% | 38% |
| 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% |
| 20251006 | 1,329 | 1,331 | 1,230 | 1,230 | 112,500 | -22,400 | 96% | ▼ | 2228 | 51 | 0 | 81% | 6% |
| 20251007 | 1,227 | 1,255 | 1,178 | 1,245 | 108,300 | -4,200 | 101% | ▲ | 8882 | 51 | 2 | 82% | 8% |
| 20250911 | 1,221 | 1,239 | 1,181 | 1,190 | 181,000 | -136,200 | 97% | ▼▼ | 8888 | 0 | 5 | 83% | 42% |
| 20251001 | 1,331 | 1,343 | 1,264 | 1,271 | 91,500 | -123,600 | 94% | ▼▼▼ | 8888 | 24 | 0 | 83% | 29% |
| 20251003 | 1,180 | 1,279 | 1,180 | 1,279 | 134,900 | -15,500 | 108% | ▲ | 8282 | 0 | 1 | 84% | 10% |
| 20250910 | 1,331 | 1,333 | 1,207 | 1,229 | 317,200 | -556,700 | 92% | ▼ | 8828 | 0 | 11 | 85% | 47% |
| 20251008 | 1,305 | 1,337 | 1,288 | 1,321 | 150,400 | 42,100 | 106% | ▲▲ | 1111 | 40 | 0 | 87% | 14% |
| 20250924 | 1,270 | 1,331 | 1,252 | 1,267 | 104,500 | -27,400 | 99% | ▼▼ | 8888 | 0 | 2 | 88% | 40% |
| 20250930 | 1,392 | 1,426 | 1,327 | 1,345 | 215,100 | -76,300 | 94% | ▼▼ | 8888 | 0 | 0 | 88% | 44% |
| 20250908 | 1,263 | 1,350 | 1,241 | 1,282 | 408,500 | -2,110,100 | 97% | ▼▼ | 8288 | 0 | 2 | 89% | 53% |
| 20250922 | 1,308 | 1,343 | 1,275 | 1,277 | 131,900 | -170,000 | 96% | ▼ | 8288 | 0 | 3 | 89% | 44% |
| 20250919 | 1,351 | 1,374 | 1,257 | 1,325 | 301,900 | -179,600 | 100% | -- | 2225 | 0 | 5 | 92% | 56% |
| 20250918 | 1,235 | 1,349 | 1,187 | 1,325 | 481,500 | 299,700 | 114% | ▲ | 1111 | 0 | 1 | 92% | 56% |
| 20250909 | 1,273 | 1,437 | 1,268 | 1,335 | 873,900 | 465,400 | 104% | ▲ | 1111 | 22 | 11 | 93% | 59% |
| 20250929 | 1,428 | 1,545 | 1,402 | 1,426 | 291,400 | -775,500 | 94% | ▼ | 8888 | 0 | 0 | 94% | 53% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-08 | 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% | ▼ | |
| 2025-09-11 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 78,000 | 2% | ▼ | -4,700 |
| 2025-09-11 | 5287 | Barclays Capital Securities Ltd | 24,856 | 1% | ▲ | 3,500 |
| 2025-09-11 | 5287 | Citigroup Global Markets Limited | 17,900 | 1% | ▲ | |
| 2025-09-11 | 5287 | UBS AG | 47,000 | 1% | ▼ | -17,600 |
| 2025-09-12 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 67,300 | 2% | ▼ | -10,700 |
| 2025-09-12 | 5287 | Barclays Capital Securities Ltd | 10,156 | 0% | ▼ | -14,700 |
| 2025-09-16 | 5287 | モルガン・スタンレーMUFG証券株式会社 | 64,200 | 2% | ▼ | -3,100 |
| 2025-09-12 | 5287 | UBS AG | 43,500 | 1% | ▼ | -3,500 |
| 2025-09-17 | 5287 | Citigroup Global Markets Limited | 11,900 | 0% | ▼ | -6,000 |
| 2025-09-17 | 5287 | UBS AG | 47,800 | 1% | ▲ | 4,300 |
| 2025-09-18 | 5287 | UBS AG | 57,200 | 2% | ▲ | 9,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 265,600 | 0 | 90,000 | 0 | 175,600 | 0 |
| 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 |