[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:12520億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 5,890 | 5,950 | 5,858 | 5,918 | 453,500 | -137,300 | 102% | ▲ | 2222 | 51 | 4 | 97% | 5% |
| 20251028 | 6,373 | 6,396 | 6,261 | 6,284 | 517,900 | -112,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 11% |
| 20251008 | 6,040 | 6,065 | 6,008 | 6,034 | 522,100 | -367,000 | 100% | ▼ | 8528 | 0 | 13 | 100% | 8% |
| 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% |
| 20251015 | 5,917 | 5,987 | 5,915 | 5,952 | 577,000 | -198,000 | 102% | ▲ | 2222 | 0 | 8 | 97% | 5% |
| 20251017 | 5,851 | 5,889 | 5,806 | 5,827 | 590,800 | -140,900 | 100% | ▼▼ | 8888 | 0 | 4 | 95% | 3% |
| 20251024 | 6,205 | 6,278 | 6,205 | 6,240 | 605,400 | -169,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251009 | 6,057 | 6,130 | 6,057 | 6,125 | 605,600 | 83,500 | 102% | ▲ | 1111 | 0 | 12 | 100% | 10% |
| 20251027 | 6,380 | 6,412 | 6,308 | 6,373 | 630,000 | 24,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251003 | 5,776 | 5,848 | 5,762 | 5,778 | 691,000 | 121,500 | 101% | ▲▲ | 1111 | 40 | 5 | 98% | 7% |
| 20251010 | 6,050 | 6,088 | 5,979 | 5,982 | 708,000 | 102,400 | 98% | ▼ | 7777 | 0 | 11 | 98% | 7% |
| 20250926 | 5,889 | 5,945 | 5,866 | 5,924 | 710,100 | 34,200 | 102% | ▲▲ | 1111 | 40 | 19 | 100% | 12% |
| 20250929 | 5,848 | 5,864 | 5,729 | 5,730 | 715,700 | 5,600 | 97% | ▼ | 7777 | 0 | 17 | 97% | 8% |
| 20251016 | 5,963 | 5,969 | 5,853 | 5,853 | 731,700 | 154,700 | 98% | ▼ | 7717 | 0 | 8 | 96% | 4% |
| 20251023 | 6,200 | 6,232 | 6,162 | 6,193 | 774,800 | -33,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251006 | 5,956 | 5,979 | 5,888 | 5,908 | 774,800 | 83,800 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 7% |
| 20251014 | 5,882 | 5,984 | 5,841 | 5,858 | 775,000 | 67,000 | 98% | ▼▼ | 7777 | 0 | 8 | 96% | 4% |
| 20251001 | 5,660 | 5,672 | 5,567 | 5,649 | 789,100 | 232,000 | 99% | ▼▼▼ | 7777 | 24 | 5 | 95% | 4% |
| 20251022 | 6,114 | 6,188 | 6,113 | 6,172 | 808,700 | -47,100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251021 | 6,000 | 6,112 | 5,988 | 6,065 | 855,800 | 402,300 | 102% | ▲▲ | 1111 | 40 | 5 | 99% | 7% |
| 20251007 | 6,008 | 6,124 | 6,008 | 6,037 | 889,100 | 114,300 | 102% | ▲▲▲▲ | 1111 | 41 | 14 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-09 | 5334 | Barclays Capital Securities Ltd | 1,595,911 | 1% | ▲ | 110,200 |
| 2025-10-16 | 5334 | Barclays Capital Securities Ltd | 1,826,311 | 1% | ▲ | 230,400 |
| 2025-10-06 | 5334 | Barclays Capital Securities Ltd | 1,485,711 | 1% | ▲ | 259,200 |
| 2025-10-23 | 5334 | Barclays Capital Securities Ltd | 2,066,311 | 1% | ▲ | 240,000 |
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 |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-10 | 218,200 | 88,500 | 133,900 | 39,200 | 84,300 | 49,300 |
| 2025-10-17 | 221,000 | 73,900 | 131,400 | 38,800 | 89,600 | 35,100 |