[5333]ガイシ:【碍子】碍子世界最大手、セラミック技術で多角化
Yahoo! 【プライム/11ガラス･土石製品】 売上高:6195130 当期純利益:549330 総資産:11429900 時価:8646億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251007 | 2,550 | 2,579 | 2,550 | 2,566 | 1,201,700 | -130,900 | 101% | ▲▲▲▲ | 8282 | 0 | 19 | 100% | 6% |
| 20251008 | 2,560 | 2,561 | 2,532 | 2,543 | 1,062,500 | -139,200 | 99% | ▼ | 8828 | 0 | 18 | 99% | 4% |
| 20251009 | 2,570 | 2,592 | 2,569 | 2,589 | 1,158,900 | 96,400 | 102% | ▲ | 1111 | 0 | 17 | 100% | 6% |
| 20251010 | 2,595 | 2,595 | 2,515 | 2,515 | 1,141,800 | -17,100 | 97% | ▼ | 2828 | 0 | 16 | 97% | 3% |
| 20251014 | 2,447 | 2,495 | 2,429 | 2,430 | 1,444,600 | 302,800 | 97% | ▼▼ | 7777 | 0 | 9 | 94% | 0% |
| 20251015 | 2,453 | 2,505 | 2,447 | 2,503 | 845,500 | -599,100 | 103% | ▲ | 2222 | 0 | 8 | 97% | 3% |
| 20251016 | 2,522 | 2,533 | 2,484 | 2,496 | 853,900 | 8,400 | 100% | ▼ | 1117 | 0 | 13 | 96% | 3% |
| 20251017 | 2,475 | 2,482 | 2,455 | 2,459 | 1,202,500 | 348,600 | 98% | ▼▼ | 7777 | 0 | 7 | 95% | 1% |
| 20251020 | 2,500 | 2,512 | 2,472 | 2,505 | 792,300 | -410,200 | 102% | ▲ | 2222 | 51 | 6 | 97% | 3% |
| 20251021 | 2,530 | 2,531 | 2,506 | 2,518 | 656,600 | -135,700 | 101% | ▲▲ | 2222 | 51 | 10 | 97% | 4% |
| 20251022 | 2,532 | 2,557 | 2,518 | 2,547 | 687,100 | 30,500 | 101% | ▲▲▲ | 1111 | 40 | 9 | 98% | 5% |
| 20251023 | 2,537 | 2,550 | 2,525 | 2,550 | 848,300 | 161,200 | 100% | ▲▲▲▲ | 7111 | 0 | 8 | 99% | 5% |
| 20251024 | 2,558 | 2,586 | 2,550 | 2,586 | 600,600 | -247,700 | 101% | ▲▲▲▲▲ | 2222 | 51 | 7 | 100% | 6% |
| 20251027 | 2,597 | 2,635 | 2,596 | 2,631 | 945,500 | 344,900 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20251028 | 2,618 | 2,621 | 2,568 | 2,577 | 669,400 | -276,100 | 98% | ▼ | 8828 | 0 | 5 | 98% | 6% |
| 20251029 | 2,579 | 2,586 | 2,547 | 2,554 | 775,700 | 106,300 | 99% | ▼▼ | 7777 | 0 | 4 | 97% | 5% |
| 20251030 | 2,554 | 2,595 | 2,541 | 2,588 | 1,100,300 | 324,600 | 101% | ▲ | 1771 | 0 | 3 | 98% | 7% |
| 20251031 | 2,634 | 2,635 | 2,588 | 2,606 | 1,386,000 | 285,700 | 101% | ▲▲ | 1111 | 40 | 2 | 99% | 7% |
| 20251104 | 2,652 | 2,799 | 2,624 | 2,777 | 3,536,500 | 2,150,500 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 14% |
| 20251105 | 2,761 | 2,801 | 2,696 | 2,790 | 2,682,800 | -853,700 | 100% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20251106 | 2,791 | 2,997 | 2,780 | 2,916 | 2,162,800 | -520,000 | 105% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20251107 | 2,914 | 2,940 | 2,888 | 2,902 | 2,157,400 | -5,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 19% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 385,100 | 59,800 | 162,100 | 23,800 | 223,000 | 36,000 |
| 2025-10-24 | 218,400 | 63,600 | 104,500 | 24,700 | 113,900 | 38,900 |
| 2025-10-17 | 204,800 | 62,800 | 100,900 | 27,500 | 103,900 | 35,300 |
| 2025-10-10 | 241,800 | 65,100 | 124,900 | 25,800 | 116,900 | 39,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-21 16:44 | S100VSKB | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 11:41 | S100U3KI | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-05-08 09:14 | S100TCNH | 三井住友トラスト・アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-04-04 10:40 | S100T7N6 | 野村證券株式会社 | 変更報告書（特例対象株券等） |