[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:12803億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 5,890 | 5,950 | 5,858 | 5,918 | 453,500 | -137,300 | 102% | ▲ | 2222 | 51 | 4 | 97% | 5% |
| 20251021 | 6,000 | 6,112 | 5,988 | 6,065 | 855,800 | 402,300 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 7% |
| 20251022 | 6,114 | 6,188 | 6,113 | 6,172 | 808,700 | -47,100 | 102% | ▲▲▲ | 2222 | 0 | 9 | 100% | 9% |
| 20251023 | 6,200 | 6,232 | 6,162 | 6,193 | 774,800 | -33,900 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 10% |
| 20251024 | 6,205 | 6,278 | 6,205 | 6,240 | 605,400 | -169,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20251027 | 6,380 | 6,412 | 6,308 | 6,373 | 630,000 | 24,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 13% |
| 20251028 | 6,373 | 6,396 | 6,261 | 6,284 | 517,900 | -112,100 | 99% | ▼ | 8888 | 0 | 12 | 99% | 11% |
| 20251029 | 6,325 | 6,325 | 6,250 | 6,277 | 409,300 | -108,600 | 100% | ▼▼ | 8888 | 0 | 4 | 98% | 11% |
| 20251030 | 6,275 | 6,310 | 6,240 | 6,295 | 572,500 | 163,200 | 100% | ▲ | 7771 | 0 | 3 | 99% | 10% |
| 20251031 | 6,345 | 6,383 | 6,265 | 6,342 | 612,100 | 39,600 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20251104 | 6,500 | 6,830 | 6,467 | 6,669 | 1,313,200 | 701,100 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251105 | 6,624 | 6,667 | 6,390 | 6,563 | 842,600 | -470,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 13% |
| 20251106 | 6,627 | 6,670 | 6,541 | 6,636 | 831,100 | -11,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251107 | 6,628 | 6,682 | 6,521 | 6,565 | 744,100 | -87,000 | 99% | ▼ | 2828 | 0 | 0 | 98% | 13% |
| 20251110 | 6,625 | 6,640 | 6,506 | 6,510 | 888,700 | 144,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251111 | 6,510 | 6,592 | 6,483 | 6,582 | 569,300 | -319,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20251112 | 6,573 | 6,614 | 6,513 | 6,612 | 815,400 | 246,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20251113 | 6,660 | 6,738 | 6,629 | 6,738 | 582,500 | -232,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251114 | 6,581 | 6,656 | 6,528 | 6,603 | 667,300 | 84,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251117 | 6,603 | 6,644 | 6,506 | 6,610 | 563,400 | -103,900 | 100% | ▲ | 8822 | 51 | 0 | 98% | 12% |
| 20251118 | 6,575 | 6,601 | 6,417 | 6,446 | 628,200 | 64,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251119 | 6,433 | 6,474 | 6,362 | 6,426 | 529,100 | -99,100 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 5334 | Barclays Capital Securities Ltd | 2,192,811 | 1% | ▲ | 126,500 |
| 2025-10-23 | 5334 | Barclays Capital Securities Ltd | 2,066,311 | 1% | ▲ | 240,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 308,600 | 112,200 | 126,700 | 61,600 | 181,900 | 50,600 |
| 2025-11-07 | 256,400 | 114,300 | 122,100 | 60,900 | 134,300 | 53,400 |
| 2025-10-31 | 216,400 | 111,500 | 136,200 | 51,300 | 80,200 | 60,200 |
| 2025-10-24 | 209,800 | 111,500 | 128,100 | 50,400 | 81,700 | 61,100 |