[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:12466億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 3,748 | 3,816 | 3,601 | 3,620 | 1,450,500 | -387,100 | 98% | ▼▼ | 2828 | 0 | 3 | 95% | 6% |
| 20260130 | 3,658 | 3,754 | 3,625 | 3,689 | 1,837,600 | 442,000 | 98% | ▼ | 7777 | 0 | 4 | 96% | 10% |
| 20260121 | 3,574 | 3,676 | 3,556 | 3,672 | 800,200 | 229,100 | 100% | ▼▼▼ | 7777 | 24 | 3 | 97% | 10% |
| 20260113 | 3,608 | 3,675 | 3,593 | 3,641 | 1,386,700 | 38,400 | 104% | ▲ | 1111 | 0 | 9 | 100% | 11% |
| 20260126 | 3,730 | 3,778 | 3,686 | 3,707 | 1,168,800 | 175,600 | 97% | ▼ | 7777 | 0 | 8 | 97% | 11% |
| 20260122 | 3,715 | 3,765 | 3,692 | 3,727 | 748,900 | -51,300 | 101% | ▲ | 2222 | 0 | 10 | 99% | 11% |
| 20260128 | 3,729 | 3,769 | 3,714 | 3,748 | 914,800 | -109,100 | 99% | ▼ | 8288 | 0 | 6 | 98% | 12% |
| 20260129 | 3,748 | 3,785 | 3,719 | 3,750 | 1,395,600 | 480,800 | 100% | ▲ | 1111 | 0 | 5 | 98% | 12% |
| 20260203 | 3,760 | 3,850 | 3,734 | 3,826 | 2,038,600 | 588,100 | 106% | ▲ | 1111 | 0 | 3 | 100% | 12% |
| 20260120 | 3,744 | 3,745 | 3,670 | 3,685 | 571,100 | -218,100 | 98% | ▼▼ | 8828 | 0 | 12 | 97% | 13% |
| 20260209 | 4,186 | 4,186 | 4,087 | 4,106 | 1,458,000 | 431,600 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260127 | 3,730 | 3,786 | 3,712 | 3,786 | 1,023,900 | -144,900 | 102% | ▲ | 2252 | 0 | 7 | 99% | 13% |
| 20260205 | 3,999 | 4,013 | 3,918 | 3,949 | 1,084,800 | -722,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260123 | 3,748 | 3,833 | 3,748 | 3,824 | 993,200 | 244,300 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 14% |
| 20260210 | 4,061 | 4,150 | 4,053 | 4,132 | 2,693,300 | 1,235,300 | 101% | ▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 14% |
| 20260115 | 3,691 | 3,749 | 3,671 | 3,742 | 1,079,900 | -360,300 | 100% | ▼ | 8288 | 0 | 15 | 100% | 14% |
| 20260204 | 3,834 | 3,971 | 3,822 | 3,940 | 1,807,500 | -231,100 | 103% | ▲▲ | 2222 | 0 | 4 | 100% | 14% |
| 20260206 | 3,934 | 4,001 | 3,906 | 3,987 | 1,026,400 | -58,400 | 101% | ▲▲▲▲ | 8882 | 0 | 3 | 100% | 14% |
| 20260114 | 3,693 | 3,785 | 3,669 | 3,755 | 1,440,200 | 53,500 | 103% | ▲▲ | 1111 | 40 | 16 | 100% | 15% |
| 20260119 | 3,738 | 3,789 | 3,687 | 3,776 | 789,200 | -117,200 | 100% | ▼ | 8828 | 0 | 13 | 100% | 15% |
| 20260116 | 3,720 | 3,803 | 3,702 | 3,783 | 906,400 | -173,500 | 101% | ▲ | 2222 | 0 | 14 | 100% | 16% |
| 20260212 | 4,140 | 4,184 | 4,122 | 4,184 | 2,121,300 | -572,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 555,700 | 87,200 | 217,300 | 39,000 | 338,400 | 48,200 |
| 2026-01-23 | 545,000 | 85,300 | 222,400 | 38,900 | 322,600 | 46,400 |
| 2026-01-30 | 465,000 | 60,800 | 223,900 | 19,600 | 241,100 | 41,200 |
| 2026-02-06 | 454,300 | 147,100 | 201,000 | 92,000 | 253,300 | 55,100 |
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） |
| 2026-01-06 16:18 | S100XDYR | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |