[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:12028億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 5,530 | 5,575 | 5,466 | 5,574 | 448,000 | -31,200 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250911 | 5,605 | 5,614 | 5,535 | 5,565 | 509,600 | -69,100 | 99% | ▼ | 8228 | 0 | 7 | 99% | 6% |
| 20250930 | 5,715 | 5,756 | 5,682 | 5,714 | 557,100 | -158,600 | 100% | ▼▼ | 8888 | 0 | 6 | 96% | 8% |
| 20251002 | 5,685 | 5,773 | 5,649 | 5,739 | 569,500 | -219,600 | 102% | ▲ | 2222 | 51 | 4 | 97% | 6% |
| 20250910 | 5,561 | 5,628 | 5,529 | 5,596 | 578,700 | -55,000 | 100% | ▲ | 2882 | 0 | 7 | 100% | 7% |
| 20250909 | 5,574 | 5,613 | 5,540 | 5,573 | 633,700 | 185,700 | 100% | ▼ | 1117 | 0 | 8 | 100% | 7% |
| 20250912 | 5,648 | 5,648 | 5,592 | 5,642 | 653,100 | 143,500 | 101% | ▲ | 1111 | 0 | 16 | 100% | 7% |
| 20250922 | 5,900 | 5,936 | 5,881 | 5,886 | 658,900 | -2,176,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250924 | 5,885 | 5,900 | 5,744 | 5,807 | 666,800 | 7,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250925 | 5,840 | 5,850 | 5,795 | 5,824 | 675,900 | 9,100 | 100% | ▲ | 7171 | 0 | 0 | 99% | 10% |
| 20251003 | 5,776 | 5,848 | 5,762 | 5,778 | 691,000 | 121,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20250926 | 5,889 | 5,945 | 5,866 | 5,924 | 710,100 | 34,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250918 | 5,814 | 5,815 | 5,748 | 5,811 | 712,000 | -141,600 | 101% | ▲ | 8222 | 0 | 0 | 100% | 10% |
| 20250929 | 5,848 | 5,864 | 5,729 | 5,730 | 715,700 | 5,600 | 97% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251006 | 5,956 | 5,979 | 5,888 | 5,908 | 774,800 | 83,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251001 | 5,660 | 5,672 | 5,567 | 5,649 | 789,100 | 232,000 | 99% | ▼▼▼ | 7777 | 24 | 5 | 95% | 4% |
| 20250916 | 5,645 | 5,825 | 5,640 | 5,797 | 839,300 | 186,200 | 103% | ▲▲ | 1171 | 0 | 15 | 100% | 10% |
| 20250917 | 5,792 | 5,822 | 5,743 | 5,764 | 853,600 | 14,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20251007 | 6,008 | 6,124 | 6,008 | 6,037 | 889,100 | 114,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250919 | 5,850 | 5,950 | 5,812 | 5,872 | 2,835,500 | 2,123,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 265,400 | 95,000 | 140,500 | 39,300 | 124,900 | 55,700 |
| 2025-09-19 | 216,600 | 113,800 | 140,000 | 39,500 | 76,600 | 74,300 |
| 2025-09-26 | 214,200 | 184,900 | 140,300 | 39,500 | 73,900 | 145,400 |
| 2025-10-03 | 222,700 | 80,600 | 134,600 | 39,500 | 88,100 | 41,100 |