[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/11ガラス･土石製品】 売上高:379560 当期純利益:40780 総資産:823480 時価:524億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 4,460 | 4,475 | 4,450 | 4,465 | 46,500 | 4,800 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20251205 | 4,465 | 4,470 | 4,435 | 4,440 | 65,100 | 18,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251208 | 4,460 | 4,480 | 4,450 | 4,455 | 32,500 | -32,600 | 100% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251209 | 4,460 | 4,480 | 4,460 | 4,470 | 38,800 | 6,300 | 100% | ▲▲ | 4141 | 0 | 0 | 99% | 2% |
| 20251210 | 4,470 | 4,495 | 4,455 | 4,480 | 42,000 | 3,200 | 100% | ▲▲▲ | 1711 | 0 | 0 | 99% | 2% |
| 20251211 | 4,500 | 4,505 | 4,440 | 4,445 | 45,700 | 3,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 1% |
| 20251212 | 4,465 | 4,495 | 4,455 | 4,465 | 58,100 | 12,400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20251215 | 4,480 | 4,495 | 4,465 | 4,475 | 41,100 | -17,000 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 2% |
| 20251216 | 4,475 | 4,480 | 4,420 | 4,425 | 91,100 | 50,000 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251217 | 4,430 | 4,430 | 4,390 | 4,400 | 61,100 | -30,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251218 | 4,390 | 4,410 | 4,360 | 4,405 | 74,400 | 13,300 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20251219 | 4,400 | 4,440 | 4,400 | 4,425 | 43,300 | -31,100 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251222 | 4,435 | 4,480 | 4,410 | 4,480 | 60,200 | 16,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20251223 | 4,485 | 4,495 | 4,470 | 4,480 | 47,000 | -13,200 | 100% | -- | 2225 | 0 | 0 | 99% | 2% |
| 20251224 | 4,480 | 4,505 | 4,450 | 4,470 | 124,000 | 77,000 | 100% | ▼ | 1777 | 0 | 0 | 99% | 2% |
| 20251225 | 4,490 | 4,500 | 4,465 | 4,500 | 40,100 | -83,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 2% |
| 20251226 | 4,505 | 4,520 | 4,495 | 4,510 | 93,300 | 53,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 2% |
| 20251229 | 4,395 | 4,445 | 4,370 | 4,430 | 125,800 | 32,500 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251230 | 4,435 | 4,445 | 4,405 | 4,415 | 35,800 | -90,000 | 100% | ▼▼ | 5228 | 0 | 0 | 98% | 0% |
| 20260105 | 4,415 | 4,440 | 4,400 | 4,435 | 84,200 | 48,400 | 100% | ▲ | 7771 | 0 | 0 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-29 | 5302 | Barclays Capital Securities Ltd | 43,199 | 0% | ▼ | -16,600 |
| 2025-12-29 | 5302 | GOLDMAN SACHS INTERNATIONAL | 80,930 | 1% | ▼ | -5,531 |
| 2025-12-29 | 5302 | モルガン・スタンレーMUFG証券株式会社 | 51,656 | 0% | ▼ | -15,100 |
| 2025-12-26 | 5302 | モルガン・スタンレーMUFG証券株式会社 | 66,756 | 1% | ▲ | |
| 2025-12-24 | 5302 | Barclays Capital Securities Ltd | 59,799 | 1% | ▲ | |
| 2025-12-15 | 5302 | GOLDMAN SACHS INTERNATIONAL | 86,461 | 1% | ▲ | 11,800 |
| 2025-12-10 | 5302 | GOLDMAN SACHS INTERNATIONAL | 74,661 | 1% | ▲ | 8,200 |
| 2025-12-09 | 5302 | GOLDMAN SACHS INTERNATIONAL | 66,461 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 53,400 | 36,800 | 32,200 | 700 | 21,200 | 36,100 |
| 2025-12-19 | 76,900 | 4,500 | 31,200 | 0 | 45,700 | 4,500 |
| 2025-12-12 | 50,900 | 4,800 | 25,200 | 0 | 25,700 | 4,800 |
| 2025-12-05 | 53,200 | 4,000 | 25,100 | 0 | 28,100 | 4,000 |