[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:508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 4,150 | 4,155 | 4,125 | 4,150 | 67,700 | -11,800 | 100% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250911 | 4,260 | 4,260 | 4,200 | 4,210 | 30,900 | -5,800 | 99% | ▼ | 5828 | 51 | 0 | 99% | 1% |
| 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% |
| 20250828 | 4,180 | 4,185 | 4,155 | 4,165 | 48,900 | 22,900 | 100% | ▼▼▼ | 1717 | 24 | 0 | 99% | 1% |
| 20250829 | 4,165 | 4,175 | 4,150 | 4,165 | 79,500 | 30,600 | 100% | -- | 7774 | 0 | 0 | 99% | 1% |
| 20250818 | 4,155 | 4,175 | 4,150 | 4,165 | 43,100 | 12,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250903 | 4,225 | 4,225 | 4,185 | 4,200 | 46,000 | -21,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250904 | 4,190 | 4,215 | 4,175 | 4,195 | 50,000 | 4,000 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250902 | 4,165 | 4,235 | 4,165 | 4,235 | 67,700 | 0 | 102% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250918 | 4,295 | 4,315 | 4,265 | 4,300 | 44,200 | -15,000 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250917 | 4,280 | 4,310 | 4,240 | 4,295 | 59,200 | -6,500 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 3% |
| 20250916 | 4,255 | 4,300 | 4,255 | 4,275 | 65,700 | -15,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250912 | 4,225 | 4,275 | 4,210 | 4,255 | 81,100 | 50,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250910 | 4,245 | 4,260 | 4,225 | 4,245 | 36,700 | -5,800 | 100% | -- | 8585 | 51 | 0 | 100% | 3% |
| 20250909 | 4,260 | 4,275 | 4,225 | 4,245 | 42,500 | 1,000 | 100% | ▼ | 4777 | 0 | 0 | 100% | 3% |
| 20250908 | 4,265 | 4,275 | 4,230 | 4,255 | 41,500 | -16,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250905 | 4,215 | 4,250 | 4,205 | 4,250 | 57,900 | 7,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250825 | 4,220 | 4,240 | 4,205 | 4,215 | 52,600 | 11,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250822 | 4,200 | 4,215 | 4,185 | 4,205 | 40,800 | 4,100 | 100% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250821 | 4,185 | 4,200 | 4,170 | 4,185 | 36,700 | 1,100 | 100% | -- | 7174 | 0 | 0 | 100% | 3% |
| 20250820 | 4,195 | 4,205 | 4,165 | 4,185 | 35,600 | -9,400 | 100% | ▼ | 5228 | 51 | 0 | 100% | 3% |
| 20250819 | 4,175 | 4,205 | 4,160 | 4,205 | 45,000 | 1,900 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
| 2025-08-27 | 5302 | GOLDMAN SACHS INTERNATIONAL | 59,112 | 0% | ▼ | -820 |
| 2025-09-03 | 5302 | Barclays Capital Securities Ltd | 123,562 | 1% | ▲ | 16,000 |
| 2025-09-05 | 5302 | GOLDMAN SACHS INTERNATIONAL | 59,512 | 1% | ▲ | 400 |
| 2025-09-08 | 5302 | GOLDMAN SACHS INTERNATIONAL | 55,812 | 0% | ▼ | -3,700 |
| 2025-09-11 | 5302 | GOLDMAN SACHS INTERNATIONAL | 59,812 | 1% | ▲ | 4,000 |
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 |
| 2025-08-29 | 53,200 | 13,700 | 32,500 | 2,300 | 20,700 | 11,400 |
| 2025-09-05 | 49,300 | 8,600 | 26,100 | 2,300 | 23,200 | 6,300 |
| 2025-09-12 | 80,400 | 7,900 | 25,900 | 2,600 | 54,500 | 5,300 |