[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:13730億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251219 | 6,737 | 6,829 | 6,703 | 6,829 | 1,022,000 | 360,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251210 | 6,750 | 6,830 | 6,720 | 6,774 | 788,800 | 128,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251205 | 6,601 | 6,650 | 6,503 | 6,516 | 786,500 | 122,900 | 97% | ▼ | 7777 | 0 | 12 | 97% | 1% |
| 20251203 | 6,664 | 6,727 | 6,650 | 6,660 | 768,100 | 316,400 | 100% | -- | 1174 | 0 | 0 | 99% | 4% |
| 20251217 | 6,689 | 6,774 | 6,641 | 6,745 | 719,500 | 96,900 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251223 | 6,900 | 6,947 | 6,861 | 6,900 | 705,200 | 46,000 | 99% | ▼ | 1177 | 0 | 0 | 99% | 6% |
| 20251204 | 6,664 | 6,749 | 6,650 | 6,701 | 663,600 | -104,500 | 101% | ▲ | 2552 | 0 | 0 | 99% | 4% |
| 20251218 | 6,705 | 6,757 | 6,634 | 6,687 | 661,400 | -58,100 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251209 | 6,718 | 6,740 | 6,657 | 6,726 | 660,000 | 27,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251222 | 6,915 | 6,938 | 6,835 | 6,938 | 659,200 | -362,800 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251208 | 6,550 | 6,674 | 6,503 | 6,663 | 632,400 | -154,100 | 102% | ▲ | 2582 | 0 | 11 | 99% | 4% |
| 20251216 | 6,811 | 6,816 | 6,674 | 6,689 | 622,600 | 68,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251212 | 6,740 | 6,810 | 6,732 | 6,810 | 617,400 | 136,300 | 101% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20251215 | 6,810 | 6,848 | 6,773 | 6,811 | 553,700 | -63,700 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251201 | 6,684 | 6,730 | 6,580 | 6,621 | 543,500 | 20,000 | 98% | ▼ | 7777 | 51 | 0 | 98% | 4% |
| 20251224 | 6,929 | 6,949 | 6,855 | 6,855 | 515,900 | -189,300 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251211 | 6,776 | 6,810 | 6,698 | 6,714 | 481,100 | -307,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251226 | 6,940 | 6,940 | 6,853 | 6,871 | 477,300 | 189,700 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20251202 | 6,676 | 6,705 | 6,644 | 6,660 | 451,700 | -91,800 | 101% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20251229 | 6,901 | 6,944 | 6,890 | 6,911 | 408,400 | -68,900 | 101% | ▲ | 2282 | 51 | 0 | 100% | 6% |
| 20251230 | 6,893 | 6,923 | 6,880 | 6,891 | 328,300 | -80,100 | 100% | ▼ | 8888 | 51 | 0 | 99% | 6% |
| 20251225 | 6,934 | 6,940 | 6,889 | 6,909 | 287,600 | -228,300 | 101% | ▲ | 8222 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-19 | 5334 | Barclays Capital Securities Ltd | 2,615,211 | 1% | ▲ | 206,585 |
| 2025-12-03 | 5334 | Barclays Capital Securities Ltd | 2,408,626 | 1% | ▲ | 25,600 |
| 2025-12-23 | 5334 | Barclays Capital Securities Ltd | 2,593,011 | 1% | ▲ | 18,300 |
| 2025-12-22 | 5334 | Barclays Capital Securities Ltd | 2,574,711 | 1% | ▼ | -40,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 302,600 | 111,900 | 119,600 | 67,700 | 183,000 | 44,200 |
| 2025-12-12 | 211,600 | 117,900 | 113,400 | 67,800 | 98,200 | 50,100 |
| 2025-12-19 | 250,500 | 119,300 | 112,200 | 67,900 | 138,300 | 51,400 |
| 2025-12-26 | 256,200 | 111,100 | 112,500 | 68,100 | 143,700 | 43,000 |