[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/ガラス･土石製品】 売上高:6529930 当期純利益:926250 総資産:9909660 時価:11149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 5,200 | 5,359 | 5,188 | 5,311 | 1,244,200 | 314,600 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20250818 | 5,290 | 5,470 | 5,243 | 5,438 | 952,700 | 590,800 | 104% | ▲▲ | 1111 | 40 | 12 | 100% | 11% |
| 20250902 | 5,372 | 5,629 | 5,354 | 5,568 | 1,319,700 | 1,081,200 | 105% | ▲ | 1111 | 20 | 0 | 100% | 13% |
| 20250812 | 5,100 | 5,213 | 5,088 | 5,158 | 929,600 | 281,300 | 102% | ▲▲▲▲▲ | 1111 | 40 | 5 | 99% | 5% |
| 20250909 | 5,574 | 5,613 | 5,540 | 5,573 | 633,700 | 185,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 7% |
| 20250822 | 5,300 | 5,385 | 5,291 | 5,355 | 504,000 | 50,500 | 102% | ▲ | 1171 | 51 | 8 | 98% | 9% |
| 20250908 | 5,530 | 5,575 | 5,466 | 5,574 | 448,000 | -31,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250827 | 5,321 | 5,346 | 5,299 | 5,332 | 339,100 | -86,600 | 100% | ▼ | 2228 | 51 | 11 | 98% | 9% |
| 20250825 | 5,355 | 5,417 | 5,299 | 5,320 | 497,000 | -7,000 | 99% | ▼ | 2228 | 51 | 0 | 98% | 9% |
| 20250819 | 5,404 | 5,476 | 5,384 | 5,433 | 476,100 | -476,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250905 | 5,440 | 5,533 | 5,431 | 5,518 | 479,200 | -8,100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250910 | 5,561 | 5,628 | 5,529 | 5,596 | 578,700 | -55,000 | 100% | ▲ | 2882 | 0 | 0 | 100% | 7% |
| 20250828 | 5,305 | 5,346 | 5,288 | 5,300 | 452,700 | 113,600 | 99% | ▼▼ | 4777 | 0 | 8 | 97% | 8% |
| 20250820 | 5,394 | 5,420 | 5,323 | 5,326 | 589,100 | 113,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250901 | 5,295 | 5,315 | 5,270 | 5,294 | 238,500 | -121,500 | 100% | ▼ | 8228 | 51 | 2 | 97% | 8% |
| 20250903 | 5,527 | 5,564 | 5,427 | 5,444 | 1,020,000 | -299,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250814 | 5,266 | 5,296 | 5,189 | 5,220 | 784,400 | -459,800 | 98% | ▼ | 8228 | 0 | 14 | 98% | 7% |
| 20250815 | 5,231 | 5,252 | 5,193 | 5,232 | 361,900 | -422,500 | 100% | ▲ | 8282 | 0 | 13 | 99% | 7% |
| 20250826 | 5,306 | 5,340 | 5,290 | 5,334 | 425,700 | -71,300 | 100% | ▲ | 8882 | 51 | 10 | 98% | 9% |
| 20250829 | 5,284 | 5,319 | 5,265 | 5,306 | 360,000 | -92,700 | 100% | ▲ | 8882 | 51 | 3 | 98% | 8% |
| 20250821 | 5,319 | 5,326 | 5,266 | 5,275 | 453,500 | -135,600 | 99% | ▼▼▼ | 8888 | 24 | 15 | 97% | 8% |
| 20250904 | 5,444 | 5,475 | 5,400 | 5,424 | 487,300 | -532,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 209,300 | 69,500 | 134,700 | 34,800 | 74,600 | 34,700 |
| 2025-08-22 | 193,200 | 88,500 | 132,700 | 40,800 | 60,500 | 47,700 |
| 2025-08-29 | 192,800 | 81,300 | 131,900 | 39,700 | 60,900 | 41,600 |
| 2025-09-05 | 251,600 | 88,900 | 172,400 | 39,100 | 79,200 | 49,800 |