[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:9963億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,034 | 3,058 | 3,020 | 3,052 | 655,100 | -584,100 | 101% | ▲▲▲ | 2222 | 0 | 4 | 98% | 20% |
| 20251224 | 3,420 | 3,423 | 3,373 | 3,379 | 587,900 | -96,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20251223 | 3,364 | 3,393 | 3,348 | 3,390 | 684,700 | -312,600 | 101% | ▲▲▲ | 8282 | 0 | 0 | 98% | 12% |
| 20251222 | 3,373 | 3,394 | 3,341 | 3,367 | 997,300 | -737,200 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 14% |
| 20251219 | 3,307 | 3,366 | 3,285 | 3,362 | 1,734,500 | 884,200 | 103% | ▲ | 1111 | 0 | 0 | 97% | 14% |
| 20251216 | 3,381 | 3,396 | 3,287 | 3,322 | 1,240,300 | 385,800 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 13% |
| 20251215 | 3,395 | 3,417 | 3,368 | 3,381 | 854,500 | -387,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20251212 | 3,419 | 3,433 | 3,390 | 3,433 | 1,242,200 | 51,400 | 101% | ▲ | 7171 | 0 | 0 | 99% | 16% |
| 20251211 | 3,479 | 3,479 | 3,379 | 3,390 | 1,190,800 | -31,900 | 98% | ▼ | 2828 | 0 | 0 | 98% | 15% |
| 20251208 | 3,285 | 3,365 | 3,275 | 3,356 | 1,043,300 | -396,400 | 102% | ▲ | 2222 | 0 | 3 | 100% | 15% |
| 20251205 | 3,282 | 3,298 | 3,254 | 3,297 | 1,439,700 | -847,400 | 99% | ▼ | 8888 | 0 | 4 | 99% | 14% |
| 20251204 | 3,350 | 3,368 | 3,285 | 3,315 | 2,287,100 | 592,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251203 | 3,280 | 3,329 | 3,217 | 3,234 | 1,694,700 | -865,800 | 98% | ▼ | 2228 | 0 | 6 | 98% | 16% |
| 20251202 | 3,205 | 3,297 | 3,180 | 3,291 | 2,560,500 | 1,391,100 | 107% | ▲ | 1111 | 0 | 6 | 100% | 19% |
| 20251201 | 3,085 | 3,101 | 3,046 | 3,070 | 1,169,400 | 219,200 | 100% | ▼ | 7117 | 0 | 2 | 98% | 18% |
| 20251217 | 3,318 | 3,328 | 3,267 | 3,295 | 1,232,700 | -7,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 12% |
| 20251209 | 3,385 | 3,424 | 3,352 | 3,402 | 1,156,100 | 112,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251210 | 3,426 | 3,462 | 3,399 | 3,451 | 1,222,700 | 66,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20251218 | 3,260 | 3,294 | 3,255 | 3,272 | 850,300 | -382,400 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 11% |
| 20251128 | 3,049 | 3,111 | 3,032 | 3,081 | 950,200 | 295,100 | 101% | ▲▲▲▲ | 1111 | 51 | 3 | 99% | 19% |
| 20251126 | 2,965 | 3,019 | 2,941 | 3,014 | 1,239,200 | -226,600 | 102% | ▲▲ | 2282 | 51 | 5 | 97% | 18% |
| 20251225 | 3,396 | 3,396 | 3,350 | 3,378 | 327,100 | -260,800 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 10% |
| 20251226 | 3,390 | 3,394 | 3,333 | 3,344 | 470,100 | 143,000 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 495,500 | 75,000 | 179,700 | 21,300 | 315,800 | 53,700 |
| 2025-12-05 | 523,500 | 102,400 | 198,800 | 50,800 | 324,700 | 51,600 |
| 2025-12-12 | 550,600 | 115,100 | 191,000 | 54,800 | 359,600 | 60,300 |
| 2025-12-19 | 505,000 | 117,700 | 198,400 | 55,000 | 306,600 | 62,700 |
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） |