[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:14218億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 6,838 | 6,898 | 6,692 | 6,770 | 1,309,100 | 422,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260113 | 6,870 | 6,878 | 6,760 | 6,844 | 1,264,800 | -44,300 | 101% | ▲ | 8222 | 0 | 0 | 97% | 2% |
| 20251224 | 6,929 | 6,949 | 6,855 | 6,855 | 515,900 | -189,300 | 99% | ▼▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251226 | 6,940 | 6,940 | 6,853 | 6,871 | 477,300 | 189,700 | 99% | ▼ | 4717 | 0 | 0 | 99% | 5% |
| 20251230 | 6,893 | 6,923 | 6,880 | 6,891 | 328,300 | -80,100 | 100% | ▼ | 8888 | 51 | 0 | 99% | 6% |
| 20260108 | 7,061 | 7,061 | 6,896 | 6,899 | 887,100 | 168,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251223 | 6,900 | 6,947 | 6,861 | 6,900 | 705,200 | 46,000 | 99% | ▼ | 1177 | 0 | 0 | 99% | 6% |
| 20251225 | 6,934 | 6,940 | 6,889 | 6,909 | 287,600 | -228,300 | 101% | ▲ | 8222 | 0 | 0 | 100% | 6% |
| 20251229 | 6,901 | 6,944 | 6,890 | 6,911 | 408,400 | -68,900 | 101% | ▲ | 2282 | 51 | 0 | 100% | 6% |
| 20260114 | 6,911 | 6,956 | 6,884 | 6,940 | 937,700 | -327,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260115 | 6,857 | 6,966 | 6,823 | 6,954 | 766,800 | -170,900 | 100% | ▲▲▲ | 2882 | 0 | 0 | 98% | 4% |
| 20260116 | 6,854 | 6,970 | 6,854 | 6,959 | 852,600 | 85,800 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20260105 | 6,969 | 7,058 | 6,947 | 6,967 | 465,300 | 137,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260106 | 7,030 | 7,139 | 6,964 | 6,974 | 595,700 | 130,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260120 | 6,942 | 7,064 | 6,932 | 7,008 | 692,600 | -343,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260119 | 6,893 | 7,056 | 6,821 | 7,056 | 1,036,500 | 183,900 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20260121 | 6,901 | 7,061 | 6,892 | 7,061 | 537,600 | -155,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260107 | 6,990 | 7,097 | 6,930 | 7,079 | 718,400 | 122,700 | 102% | ▲▲▲ | 7771 | 0 | 0 | 100% | 6% |
| 20260122 | 7,100 | 7,141 | 7,075 | 7,121 | 715,300 | 177,700 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 5% |
| 20260123 | 7,121 | 7,150 | 7,042 | 7,136 | 688,100 | -27,200 | 100% | ▲▲▲ | 2822 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-13 | 5334 | Barclays Capital Securities Ltd | 2,990,811 | 2% | ▲ | 199,200 |
| 2025-12-23 | 5334 | Barclays Capital Securities Ltd | 2,593,011 | 1% | ▲ | 18,300 |
| 2026-01-20 | 5334 | Barclays Capital Securities Ltd | 2,770,011 | 1% | ▼ | -70,500 |
| 2026-01-19 | 5334 | Barclays Capital Securities Ltd | 2,840,511 | 1% | ▼ | -150,300 |
| 2026-01-07 | 5334 | Barclays Capital Securities Ltd | 2,791,611 | 1% | ▲ | 198,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 256,200 | 111,100 | 112,500 | 68,100 | 143,700 | 43,000 |
| 2026-01-09 | 337,600 | 93,200 | 146,100 | 67,000 | 191,500 | 26,200 |
| 2026-01-16 | 256,700 | 90,900 | 140,000 | 67,300 | 116,700 | 23,600 |