[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/ガラス･土石製品】 売上高:6195130 当期純利益:549330 総資産:11429900 時価:6912億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250804 | 1,989 | 2,035 | 1,984 | 2,028 | 1,999,500 | -2,834,900 | 99% | ▼ | 8888 | 0 | 3 | 99% | 14% |
| 20250818 | 2,257 | 2,271 | 2,237 | 2,257 | 1,216,200 | -551,400 | 100% | ▼ | 2228 | 51 | 0 | 100% | 23% |
| 20250805 | 2,028 | 2,072 | 2,023 | 2,064 | 1,497,800 | -501,700 | 102% | ▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250814 | 2,227 | 2,232 | 2,210 | 2,228 | 1,135,300 | -501,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 21% |
| 20250821 | 2,252 | 2,269 | 2,238 | 2,262 | 1,153,900 | -405,600 | 100% | ▲ | 8882 | 51 | 0 | 100% | 19% |
| 20250807 | 2,110 | 2,142 | 2,103 | 2,138 | 1,359,000 | -398,900 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 17% |
| 20250825 | 2,300 | 2,320 | 2,291 | 2,304 | 1,072,600 | -244,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250813 | 2,220 | 2,257 | 2,215 | 2,241 | 1,636,400 | -232,200 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250826 | 2,304 | 2,306 | 2,277 | 2,289 | 876,300 | -196,300 | 99% | ▼ | 8828 | 51 | 0 | 99% | 21% |
| 20250819 | 2,250 | 2,269 | 2,242 | 2,261 | 1,126,900 | -89,300 | 100% | ▲ | 8282 | 51 | 0 | 100% | 23% |
| 20250728 | 1,915 | 1,922 | 1,904 | 1,905 | 744,300 | -75,300 | 100% | ▼▼ | 2288 | 0 | 5 | 99% | 7% |
| 20250730 | 1,906 | 1,910 | 1,896 | 1,903 | 1,017,700 | 132,400 | 100% | ▲ | 1111 | 0 | 3 | 99% | 7% |
| 20250729 | 1,882 | 1,898 | 1,880 | 1,895 | 885,300 | 141,000 | 99% | ▼▼▼ | 7777 | 24 | 4 | 98% | 6% |
| 20250812 | 2,175 | 2,225 | 2,175 | 2,218 | 1,868,600 | 143,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 21% |
| 20250828 | 2,290 | 2,320 | 2,284 | 2,320 | 1,204,500 | 159,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250822 | 2,265 | 2,300 | 2,262 | 2,300 | 1,317,100 | 163,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250827 | 2,289 | 2,294 | 2,281 | 2,289 | 1,045,200 | 168,900 | 100% | ▲ | 7171 | 51 | 0 | 99% | 20% |
| 20250806 | 2,075 | 2,130 | 2,074 | 2,114 | 1,757,900 | 260,100 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 16% |
| 20250731 | 1,920 | 1,926 | 1,895 | 1,917 | 1,366,500 | 348,800 | 101% | ▲▲ | 1711 | 0 | 2 | 100% | 8% |
| 20250808 | 2,138 | 2,177 | 2,128 | 2,177 | 1,725,100 | 366,100 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 19% |
| 20250820 | 2,269 | 2,278 | 2,240 | 2,252 | 1,559,500 | 432,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 19% |
| 20250815 | 2,240 | 2,268 | 2,234 | 2,259 | 1,767,600 | 632,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 23% |
| 20250801 | 2,087 | 2,150 | 2,038 | 2,056 | 4,834,400 | 3,467,900 | 107% | ▲▲▲ | 1111 | 41 | 7 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 413,400 | 48,200 | 143,500 | 15,600 | 269,900 | 32,600 |
| 2025-08-08 | 526,200 | 32,500 | 310,900 | 14,600 | 215,300 | 17,900 |
| 2025-08-15 | 561,500 | 47,800 | 344,800 | 20,600 | 216,700 | 27,200 |
| 2025-08-22 | 551,500 | 64,700 | 346,600 | 29,100 | 204,900 | 35,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-29 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） |
| 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） |