[5334]特殊陶:【点火プラグ】点火プラグ、排気センサー世界最大手
Yahoo! 【プライム/11ガラス･土石製品】 売上高:6529930 当期純利益:926250 総資産:9909660 時価:20253億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 9,749 | 10,090 | 9,681 | 9,757 | 1,849,500 | 571,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260515 | 9,562 | 9,952 | 9,560 | 9,679 | 2,196,000 | 346,500 | 99% | ▼ | 7777 | 0 | 11 | 99% | 22% |
| 20260518 | 9,679 | 9,960 | 9,501 | 9,855 | 1,532,200 | -663,800 | 102% | ▲ | 2822 | 0 | 10 | 100% | 24% |
| 20260519 | 9,749 | 9,834 | 9,361 | 9,550 | 1,085,200 | -447,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 20% |
| 20260520 | 9,400 | 9,450 | 9,261 | 9,346 | 1,082,000 | -3,200 | 98% | ▼▼ | 8888 | 0 | 6 | 95% | 17% |
| 20260521 | 9,282 | 9,670 | 9,280 | 9,608 | 1,006,000 | -76,000 | 103% | ▲ | 2282 | 0 | 3 | 97% | 21% |
| 20260522 | 9,677 | 9,829 | 9,637 | 9,649 | 1,182,800 | 176,800 | 100% | ▲▲ | 1111 | 40 | 6 | 98% | 21% |
| 20260525 | 9,630 | 9,851 | 9,560 | 9,809 | 839,200 | -343,600 | 102% | ▲▲▲ | 2882 | 51 | 5 | 100% | 23% |
| 20260526 | 9,750 | 9,773 | 9,507 | 9,643 | 1,011,900 | 172,700 | 98% | ▼ | 7717 | 51 | 0 | 98% | 21% |
| 20260527 | 9,790 | 10,120 | 9,718 | 9,903 | 1,472,900 | 461,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260528 | 9,660 | 10,035 | 9,572 | 9,920 | 838,600 | -634,300 | 100% | ▲▲ | 8882 | 0 | 2 | 100% | 25% |
| 20260529 | 10,000 | 10,360 | 9,921 | 10,165 | 1,193,300 | 354,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-27 | 5334 | Barclays Capital Securities Ltd | 3,763,212 | 2% | ▼ | -43,800 |
| 2026-05-22 | 5334 | Barclays Capital Securities Ltd | 3,807,012 | 2% | ▲ | 115,581 |
| 2026-05-21 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,984,940 | 1% | ▼ | -10,267 |
| 2026-05-18 | 5334 | Barclays Capital Securities Ltd | 3,691,431 | 2% | ▲ | 110,889 |
| 2026-05-15 | 5334 | Barclays Capital Securities Ltd | 3,580,542 | 2% | ▲ | 321,452 |
| 2026-05-15 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,995,207 | 2% | ▲ | 119,832 |
| 2026-05-14 | 5334 | Barclays Capital Securities Ltd | 3,259,090 | 2% | ▲ | 258,880 |
| 2026-05-14 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,875,375 | 1% | ▲ | 129,290 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 233,700 | 82,600 | 158,500 | 57,100 | 75,200 | 25,500 |
| 2026-05-15 | 234,100 | 83,100 | 157,500 | 57,300 | 76,600 | 25,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-05 15:59 | S100XP3S | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2026-02-13 09:00 | S100XKU8 | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-12 15:46 | S100XKKP | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |