[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:16888億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 7,976 | 8,050 | 7,905 | 8,017 | 751,700 | -594,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20260403 | 7,491 | 7,556 | 7,461 | 7,516 | 306,300 | -402,600 | 101% | ▲ | 8282 | 51 | 4 | 95% | 6% |
| 20260317 | 7,650 | 7,704 | 7,555 | 7,555 | 502,900 | -237,600 | 100% | ▲ | 8282 | 0 | 18 | 94% | 3% |
| 20260323 | 7,090 | 7,145 | 6,963 | 7,069 | 873,300 | -223,600 | 97% | ▼▼ | 8888 | 0 | 2 | 89% | 0% |
| 20260325 | 7,688 | 7,838 | 7,634 | 7,803 | 869,200 | -185,800 | 105% | ▲▲ | 2222 | 0 | 13 | 99% | 10% |
| 20260326 | 7,740 | 7,802 | 7,649 | 7,722 | 687,900 | -181,300 | 99% | ▼ | 8228 | 0 | 12 | 98% | 9% |
| 20260331 | 7,214 | 7,352 | 7,182 | 7,227 | 578,000 | -133,500 | 99% | ▼▼ | 2888 | 0 | 7 | 91% | 2% |
| 20260327 | 7,606 | 7,764 | 7,530 | 7,733 | 644,700 | -43,200 | 100% | ▲ | 8882 | 0 | 10 | 98% | 9% |
| 20260401 | 7,495 | 7,511 | 7,410 | 7,511 | 546,300 | -31,700 | 104% | ▲ | 2222 | 51 | 6 | 95% | 6% |
| 20260406 | 7,550 | 7,610 | 7,512 | 7,512 | 304,300 | -2,000 | 100% | ▼ | 2228 | 51 | 3 | 95% | 6% |
| 20260316 | 7,685 | 7,738 | 7,520 | 7,542 | 740,500 | 16,100 | 97% | ▼ | 7717 | 0 | 19 | 94% | 5% |
| 20260413 | 8,233 | 8,259 | 8,073 | 8,118 | 982,500 | 59,900 | 99% | ▼ | 7117 | 0 | 0 | 99% | 15% |
| 20260330 | 7,262 | 7,349 | 7,200 | 7,329 | 711,500 | 66,800 | 95% | ▼ | 7777 | 0 | 8 | 93% | 4% |
| 20260407 | 7,512 | 7,575 | 7,496 | 7,512 | 407,700 | 103,400 | 100% | -- | 7774 | 51 | 2 | 95% | 6% |
| 20260318 | 7,650 | 7,681 | 7,581 | 7,651 | 627,100 | 124,200 | 101% | ▲▲ | 7141 | 51 | 17 | 95% | 5% |
| 20260402 | 7,639 | 7,726 | 7,431 | 7,455 | 708,900 | 162,600 | 99% | ▼ | 1117 | 0 | 7 | 94% | 5% |
| 20260410 | 8,062 | 8,306 | 8,057 | 8,241 | 922,600 | 170,900 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260324 | 7,317 | 7,469 | 7,264 | 7,466 | 1,055,000 | 181,700 | 106% | ▲ | 1111 | 0 | 2 | 94% | 6% |
| 20260319 | 7,480 | 7,499 | 7,270 | 7,276 | 1,096,900 | 469,800 | 95% | ▼ | 7777 | 0 | 14 | 90% | 0% |
| 20260414 | 8,312 | 8,581 | 8,296 | 8,476 | 1,547,500 | 565,000 | 104% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20260408 | 7,864 | 7,966 | 7,807 | 7,928 | 1,346,100 | 938,400 | 106% | ▲ | 1111 | 0 | 5 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-27 | 5334 | Barclays Capital Securities Ltd | 1,984,211 | 1% | ▼ | -38,400 |
| 2026-04-08 | 5334 | Barclays Capital Securities Ltd | 2,106,714 | 1% | ▲ | 122,503 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 350,200 | 78,700 | 198,600 | 57,300 | 151,600 | 21,400 |
| 2026-03-27 | 265,200 | 117,500 | 152,700 | 58,200 | 112,500 | 59,300 |
| 2026-04-03 | 264,400 | 71,300 | 150,600 | 57,500 | 113,800 | 13,800 |
| 2026-04-10 | 220,000 | 84,800 | 149,700 | 57,200 | 70,300 | 27,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-12 15:46 | S100XKKP | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |
| 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） |
| 2026-03-05 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） |