[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:15864億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 7,864 | 7,966 | 7,807 | 7,928 | 1,346,100 | 938,400 | 106% | ▲ | 1111 | 0 | 5 | 100% | 12% |
| 20260414 | 8,312 | 8,581 | 8,296 | 8,476 | 1,547,500 | 565,000 | 104% | ▲ | 1111 | 0 | 6 | 100% | 20% |
| 20260501 | 8,002 | 8,207 | 7,925 | 7,962 | 1,537,700 | 474,900 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 6% |
| 20260428 | 8,428 | 8,562 | 8,359 | 8,547 | 859,700 | 303,300 | 104% | ▲ | 1111 | 0 | 0 | 98% | 15% |
| 20260421 | 8,600 | 8,819 | 8,570 | 8,737 | 1,050,500 | 279,200 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20260430 | 8,437 | 8,511 | 8,316 | 8,411 | 1,062,800 | 203,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 13% |
| 20260410 | 8,062 | 8,306 | 8,057 | 8,241 | 922,600 | 170,900 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20260417 | 8,293 | 8,489 | 8,240 | 8,399 | 913,200 | 105,800 | 101% | ▲▲ | 1111 | 40 | 3 | 99% | 19% |
| 20260407 | 7,512 | 7,575 | 7,496 | 7,512 | 407,700 | 103,400 | 100% | -- | 7774 | 51 | 2 | 95% | 6% |
| 20260413 | 8,233 | 8,259 | 8,073 | 8,118 | 982,500 | 59,900 | 99% | ▼ | 7117 | 0 | 7 | 99% | 15% |
| 20260427 | 8,393 | 8,435 | 8,206 | 8,233 | 556,400 | 50,000 | 98% | ▼▼▼▼ | 1717 | 51 | 0 | 94% | 14% |
| 20260406 | 7,550 | 7,610 | 7,512 | 7,512 | 304,300 | -2,000 | 100% | ▼ | 2228 | 51 | 3 | 95% | 6% |
| 20260423 | 8,570 | 8,583 | 8,283 | 8,406 | 1,037,100 | -4,500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20260422 | 8,680 | 8,700 | 8,535 | 8,544 | 1,041,600 | -8,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 18% |
| 20260420 | 8,440 | 8,549 | 8,379 | 8,428 | 771,300 | -141,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 17% |
| 20260416 | 8,200 | 8,329 | 8,140 | 8,295 | 807,400 | -245,200 | 101% | ▲ | 8882 | 0 | 4 | 98% | 17% |
| 20260403 | 7,491 | 7,556 | 7,461 | 7,516 | 306,300 | -402,600 | 101% | ▲ | 8282 | 51 | 4 | 95% | 6% |
| 20260415 | 8,626 | 8,660 | 8,214 | 8,214 | 1,052,600 | -494,900 | 97% | ▼ | 2828 | 0 | 0 | 97% | 16% |
| 20260424 | 8,352 | 8,405 | 8,250 | 8,360 | 506,400 | -530,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 16% |
| 20260409 | 7,976 | 8,050 | 7,905 | 8,017 | 751,700 | -594,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 5334 | Barclays Capital Securities Ltd | 2,106,714 | 1% | ▲ | 122,503 |
| 2026-04-13 | 5334 | Barclays Capital Securities Ltd | 2,282,010 | 1% | ▲ | 175,296 |
| 2026-04-14 | 5334 | Barclays Capital Securities Ltd | 2,495,910 | 1% | ▲ | 213,900 |
| 2026-04-20 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,901,769 | 1% | ▼ | -1,701,637 |
| 2026-04-22 | 5334 | Barclays Capital Securities Ltd | 2,607,710 | 1% | ▲ | 111,800 |
| 2026-04-27 | 5334 | Barclays Capital Securities Ltd | 2,574,710 | 1% | ▼ | -33,000 |
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 |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-17 | 301,300 | 81,200 | 157,600 | 56,600 | 143,700 | 24,600 |
| 2026-04-24 | 329,500 | 77,400 | 161,200 | 56,500 | 168,300 | 20,900 |
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） |