[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:1613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260907 | 8,038 | 8,088 | 7,947 | 8,082 | 1,015,100 | -251,000 | 103% | ▲ | 2222 | 0 | 0 | 83% | 3% |
| 20260908 | 7,932 | 7,937 | 7,428 | 7,444 | 1,465,600 | 450,500 | 92% | ▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260909 | 7,294 | 7,530 | 7,294 | 7,446 | 2,063,800 | 598,200 | 100% | ▲ | 7771 | 0 | 0 | 77% | 0% |
| 20260910 | 7,337 | 7,357 | 7,118 | 7,242 | 1,774,100 | -289,700 | 97% | ▼ | 8828 | 0 | 0 | 74% | 0% |
| 20260911 | 6,981 | 7,252 | 6,978 | 7,205 | 1,436,000 | -338,100 | 99% | ▼ | 8888 | 0 | 7 | 75% | 0% |
| 20260914 | 7,055 | 7,245 | 7,016 | 7,161 | 1,137,400 | -298,600 | 99% | ▼ | 8228 | 0 | 6 | 75% | 0% |
| 20260915 | 7,150 | 7,278 | 7,094 | 7,262 | 896,100 | -241,300 | 101% | ▲ | 2222 | 0 | 6 | 81% | 1% |
| 20260916 | 7,202 | 7,296 | 7,190 | 7,245 | 841,500 | -54,600 | 100% | ▼ | 2228 | 0 | 5 | 81% | 1% |
| 20260917 | 7,310 | 7,338 | 7,184 | 7,218 | 1,186,500 | 345,000 | 100% | ▼ | 1717 | 0 | 0 | 82% | 1% |
| 20260918 | 7,306 | 7,338 | 7,184 | 7,218 | 1,249,300 | 62,800 | 100% | -- | 4474 | 0 | 0 | 83% | 1% |
| 20260924 | 7,368 | 7,466 | 7,292 | 7,417 | 1,307,200 | 57,900 | 103% | ▲ | 1111 | 0 | 0 | 85% | 4% |
| 20260925 | 7,499 | 7,631 | 7,412 | 7,621 | 1,387,500 | 80,300 | 103% | ▲ | 1111 | 0 | 0 | 88% | 6% |
| 20260928 | 7,627 | 7,778 | 7,609 | 7,658 | 1,455,200 | 67,700 | 100% | ▲ | 1111 | 0 | 0 | 90% | 7% |
| 20260929 | 3,748 | 3,803 | 3,720 | 3,737 | 1,875,400 | 420,200 | 49% | ▼ | 7777 | 0 | 0 | 45% | 0% |
| 20260930 | 3,723 | 3,802 | 3,723 | 3,800 | 2,393,200 | 517,800 | 102% | ▲ | 7171 | 0 | 0 | 45% | 2% |
| 20261001 | 3,806 | 3,839 | 3,747 | 3,835 | 2,172,600 | -220,600 | 101% | ▲ | 2222 | 0 | 0 | 46% | 3% |
| 20261002 | 3,874 | 3,874 | 3,755 | 3,758 | 1,699,000 | -473,600 | 98% | ▼ | 2228 | 0 | 0 | 46% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-10-05 | 5334 | Citigroup Global Markets Limited | 3,832,558 | 1% | ▲ | 2,002,100 |
| 2026-10-02 | 5334 | Barclays Capital Securities Ltd | 2,001,844 | 1% | ▲ | |
| 2026-10-02 | 5334 | BNP Paribas Financial Markets SNC | 1,976,277 | 0% | ▼ | -34,700 |
| 2026-10-01 | 5334 | BNP Paribas Financial Markets SNC | 2,010,977 | 1% | ▲ | 27,413 |
| 2026-10-01 | 5334 | Citigroup Global Markets Limited | 1,830,458 | 0% | ▼ | 692,129 |
| 2026-09-29 | 5334 | BNP Paribas Financial Markets SNC | 1,983,564 | 0% | ▼ | 962,582 |
| 2026-09-25 | 5334 | BNP Paribas Financial Markets SNC | 1,020,982 | 1% | ▲ | |
| 2026-09-24 | 5334 | BNP Paribas Financial Markets SNC | 937,382 | 0% | ▼ | |
| 2026-09-24 | 5334 | GOLDMAN SACHS INTERNATIONAL | 974,270 | 0% | ▼ | -36,231 |
| 2026-09-18 | 5334 | GOLDMAN SACHS INTERNATIONAL | 1,010,501 | 1% | ▲ | |
| 2026-09-18 | 5334 | BNP Paribas Financial Markets SNC | 1,055,682 | 1% | ▲ | |
| 2026-09-18 | 5334 | Citigroup Global Markets Limited | 1,138,329 | 1% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ||||||
| 2026-10-05 | ||||||
| 2026-10-02 | ||||||
| 2026-10-01 | ||||||
| 2026-09-30 | ||||||
| 2026-09-29 | ||||||
| 2026-09-28 | ||||||
| 2026-09-25 | ||||||
| 2026-09-18 | ||||||
| 2026-09-11 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-09-24 15:48 | S100Z3QT | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |
| 2026-08-06 14:07 | S100YU7I | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 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 |