[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:13463億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 6,870 | 6,878 | 6,760 | 6,844 | 1,264,800 | -44,300 | 101% | ▲ | 8222 | 0 | 0 | 97% | 2% |
| 20260114 | 6,911 | 6,956 | 6,884 | 6,940 | 937,700 | -327,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260115 | 6,857 | 6,966 | 6,823 | 6,954 | 766,800 | -170,900 | 100% | ▲▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20260116 | 6,854 | 6,970 | 6,854 | 6,959 | 852,600 | 85,800 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20260119 | 6,893 | 7,056 | 6,821 | 7,056 | 1,036,500 | 183,900 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20260120 | 6,942 | 7,064 | 6,932 | 7,008 | 692,600 | -343,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260121 | 6,901 | 7,061 | 6,892 | 7,061 | 537,600 | -155,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260122 | 7,100 | 7,141 | 7,075 | 7,121 | 715,300 | 177,700 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260123 | 7,121 | 7,150 | 7,042 | 7,136 | 688,100 | -27,200 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
| 20260126 | 6,951 | 6,999 | 6,897 | 6,978 | 1,098,900 | 410,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260127 | 6,988 | 7,022 | 6,888 | 7,022 | 791,800 | -307,100 | 101% | ▲ | 2822 | 0 | 0 | 98% | 4% |
| 20260128 | 6,993 | 7,016 | 6,909 | 6,909 | 861,800 | 70,000 | 98% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20260129 | 6,890 | 6,897 | 6,680 | 6,743 | 1,022,400 | 160,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260130 | 6,812 | 6,824 | 6,680 | 6,751 | 796,600 | -225,800 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20260202 | 6,751 | 6,766 | 6,457 | 6,457 | 1,570,700 | 774,100 | 96% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260203 | 6,557 | 6,710 | 6,517 | 6,645 | 1,123,000 | -447,700 | 103% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20260204 | 6,628 | 6,628 | 6,498 | 6,586 | 827,300 | -295,700 | 99% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20260205 | 6,615 | 6,615 | 6,536 | 6,555 | 782,000 | -45,300 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 2% |
| 20260206 | 6,476 | 6,613 | 6,421 | 6,613 | 759,600 | -22,400 | 101% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20260209 | 6,726 | 6,775 | 6,661 | 6,743 | 779,800 | 20,200 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
| 20260210 | 6,740 | 6,847 | 6,656 | 6,770 | 859,200 | 79,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 95% | 5% |
| 20260212 | 6,751 | 6,769 | 6,697 | 6,757 | 670,300 | -188,900 | 100% | ▼ | 8228 | 0 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 5334 | モルガン・スタンレーMUFG証券株式会社 | 2,249,609 | 1% | ▲ | 231,236 |
| 2026-02-09 | 5334 | GOLDMAN SACHS INTERNATIONAL | 6,463,721 | 3% | ▲ | |
| 2026-02-06 | 5334 | モルガン・スタンレーMUFG証券株式会社 | 2,018,373 | 1% | ▲ | |
| 2026-02-04 | 5334 | Barclays Capital Securities Ltd | 2,375,211 | 1% | ▼ | -179,100 |
| 2026-01-23 | 5334 | Barclays Capital Securities Ltd | 2,554,311 | 1% | ▼ | -215,700 |
| 2026-01-20 | 5334 | Barclays Capital Securities Ltd | 2,770,011 | 1% | ▼ | -70,500 |
| 2026-01-19 | 5334 | Barclays Capital Securities Ltd | 2,840,511 | 1% | ▼ | -150,300 |
| 2026-01-13 | 5334 | Barclays Capital Securities Ltd | 2,990,811 | 2% | ▲ | 199,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 308,500 | 86,400 | 156,500 | 67,900 | 152,000 | 18,500 |
| 2026-01-30 | 272,700 | 88,900 | 140,600 | 67,600 | 132,100 | 21,300 |
| 2026-01-23 | 222,400 | 91,800 | 135,000 | 67,400 | 87,400 | 24,400 |
| 2026-01-16 | 256,700 | 90,900 | 140,000 | 67,300 | 116,700 | 23,600 |