[5302]カーボン:【電極】炭素繊維の用途多様化航空宇宙向け新素材を開発
Yahoo! 【プライム/ガラス･土石製品】 売上高:379560 当期純利益:40780 総資産:823480 時価:494億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,075 | 4,100 | 4,060 | 4,100 | 23,800 | 300 | 101% | ▲ | 7771 | 0 | 0 | 100% | 2% |
| 20250729 | 4,080 | 4,095 | 4,070 | 4,090 | 18,200 | -5,600 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250730 | 4,080 | 4,105 | 4,070 | 4,090 | 18,500 | 300 | 100% | -- | 1444 | 0 | 0 | 99% | 2% |
| 20250731 | 4,090 | 4,145 | 4,090 | 4,145 | 49,000 | 30,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250801 | 4,150 | 4,160 | 4,125 | 4,150 | 38,200 | -10,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250804 | 4,115 | 4,135 | 4,095 | 4,135 | 34,100 | -4,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20250805 | 4,150 | 4,185 | 4,135 | 4,155 | 45,100 | 11,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250806 | 4,155 | 4,180 | 4,155 | 4,170 | 32,700 | -12,400 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250807 | 4,165 | 4,195 | 4,150 | 4,185 | 52,300 | 19,600 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 4% |
| 20250808 | 4,200 | 4,205 | 4,160 | 4,175 | 51,800 | -500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 4% |
| 20250812 | 4,160 | 4,220 | 4,145 | 4,190 | 137,800 | 86,000 | 100% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20250813 | 4,200 | 4,205 | 4,140 | 4,165 | 66,100 | -71,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250814 | 4,160 | 4,160 | 4,120 | 4,120 | 42,600 | -23,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250815 | 4,130 | 4,155 | 4,125 | 4,155 | 31,000 | -11,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250818 | 4,155 | 4,175 | 4,150 | 4,165 | 43,100 | 12,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250819 | 4,175 | 4,205 | 4,160 | 4,205 | 45,000 | 1,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250820 | 4,195 | 4,205 | 4,165 | 4,185 | 35,600 | -9,400 | 100% | ▼ | 5228 | 51 | 0 | 100% | 3% |
| 20250821 | 4,185 | 4,200 | 4,170 | 4,185 | 36,700 | 1,100 | 100% | -- | 7174 | 0 | 0 | 100% | 3% |
| 20250822 | 4,200 | 4,215 | 4,185 | 4,205 | 40,800 | 4,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250825 | 4,220 | 4,240 | 4,205 | 4,215 | 52,600 | 11,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250826 | 4,220 | 4,220 | 4,180 | 4,180 | 38,900 | -13,700 | 99% | ▼ | 8858 | 0 | 0 | 99% | 2% |
| 20250827 | 4,175 | 4,180 | 4,165 | 4,175 | 26,000 | -12,900 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5302 | Barclays Capital Securities Ltd | 107,562 | 1% | ▲ | 9,800 |
| 2025-08-15 | 5302 | GOLDMAN SACHS INTERNATIONAL | 59,932 | 1% | ▲ | 1,100 |
| 2025-08-14 | 5302 | Barclays Capital Securities Ltd | 97,762 | 1% | ▲ | 13,800 |
| 2025-08-12 | 5302 | GOLDMAN SACHS INTERNATIONAL | 58,832 | 0% | ▼ | -11,700 |
| 2025-08-08 | 5302 | Barclays Capital Securities Ltd | 83,962 | 1% | ▲ | 2,800 |
| 2025-08-01 | 5302 | Barclays Capital Securities Ltd | 81,162 | 1% | ▼ | -2,600 |
| 2025-07-28 | 5302 | Barclays Capital Securities Ltd | 83,762 | 1% | ▲ | 4,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 54,800 | 4,600 | 27,600 | 2,000 | 27,200 | 2,600 |
| 2025-08-15 | 56,700 | 3,400 | 27,200 | 2,100 | 29,500 | 1,300 |
| 2025-08-08 | 64,500 | 4,300 | 37,500 | 2,700 | 27,000 | 1,600 |
| 2025-08-01 | 57,900 | 4,000 | 28,200 | 2,000 | 29,700 | 2,000 |