[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:15547億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260325 | 7,688 | 7,838 | 7,634 | 7,803 | 869,200 | -185,800 | 105% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20260225 | 7,970 | 8,026 | 7,860 | 7,899 | 863,000 | -110,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 22% |
| 20260311 | 7,950 | 7,950 | 7,840 | 7,907 | 1,039,100 | -261,400 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 17% |
| 20260302 | 7,596 | 7,862 | 7,505 | 7,862 | 861,900 | -39,900 | 99% | ▼ | 8888 | 51 | 0 | 98% | 22% |
| 20260224 | 7,880 | 7,941 | 7,713 | 7,847 | 973,800 | -128,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 22% |
| 20260227 | 7,782 | 7,940 | 7,698 | 7,903 | 901,800 | -96,100 | 100% | ▲ | 2882 | 51 | 0 | 98% | 22% |
| 20260226 | 7,917 | 7,918 | 7,794 | 7,864 | 997,900 | 134,900 | 100% | ▼ | 7777 | 0 | 0 | 98% | 22% |
| 20260312 | 7,723 | 7,768 | 7,669 | 7,713 | 663,300 | -375,800 | 98% | ▼ | 8888 | 0 | 0 | 96% | 14% |
| 20260313 | 7,601 | 7,744 | 7,569 | 7,741 | 724,400 | 61,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 9% |
| 20260310 | 7,739 | 7,789 | 7,588 | 7,706 | 1,300,500 | 332,100 | 104% | ▲ | 1111 | 0 | 0 | 96% | 14% |
| 20260318 | 7,650 | 7,681 | 7,581 | 7,651 | 627,100 | 124,200 | 101% | ▲▲ | 7141 | 51 | 0 | 95% | 5% |
| 20260303 | 7,848 | 7,882 | 7,605 | 7,605 | 713,500 | -148,400 | 97% | ▼▼ | 2228 | 0 | 0 | 95% | 18% |
| 20260316 | 7,685 | 7,738 | 7,520 | 7,542 | 740,500 | 16,100 | 97% | ▼ | 7717 | 0 | 0 | 94% | 5% |
| 20260317 | 7,650 | 7,704 | 7,555 | 7,555 | 502,900 | -237,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20260324 | 7,317 | 7,469 | 7,264 | 7,466 | 1,055,000 | 181,700 | 106% | ▲ | 1111 | 0 | 2 | 94% | 6% |
| 20260306 | 7,337 | 7,540 | 7,290 | 7,508 | 638,000 | -141,400 | 101% | ▲▲ | 8882 | 51 | 3 | 93% | 15% |
| 20260305 | 7,575 | 7,575 | 7,315 | 7,448 | 779,400 | -72,000 | 102% | ▲ | 2222 | 51 | 0 | 93% | 14% |
| 20260309 | 7,279 | 7,414 | 7,186 | 7,409 | 968,400 | 330,400 | 99% | ▼ | 7777 | 0 | 2 | 92% | 12% |
| 20260304 | 7,500 | 7,525 | 7,224 | 7,320 | 851,400 | 137,900 | 96% | ▼▼▼ | 7777 | 51 | 6 | 91% | 12% |
| 20260319 | 7,480 | 7,499 | 7,270 | 7,276 | 1,096,900 | 469,800 | 95% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260323 | 7,090 | 7,145 | 6,963 | 7,069 | 873,300 | -223,600 | 97% | ▼▼ | 8888 | 0 | 2 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 5334 | Barclays Capital Securities Ltd | 2,101,311 | 1% | ▼ | -135,879 |
| 2026-02-24 | 5334 | GOLDMAN SACHS INTERNATIONAL | 3,684,613 | 2% | ▲ | 193,331 |
| 2026-02-25 | 5334 | Barclays Capital Securities Ltd | 1,959,211 | 1% | ▼ | -142,100 |
| 2026-02-25 | 5334 | GOLDMAN SACHS INTERNATIONAL | 3,789,013 | 2% | ▲ | 104,400 |
| 2026-02-26 | 5334 | Barclays Capital Securities Ltd | 2,018,311 | 1% | ▲ | 59,100 |
| 2026-02-27 | 5334 | GOLDMAN SACHS INTERNATIONAL | 4,300,385 | 2% | ▲ | 511,372 |
| 2026-03-03 | 5334 | GOLDMAN SACHS INTERNATIONAL | 4,431,429 | 2% | ▲ | 131,044 |
| 2026-03-04 | 5334 | Barclays Capital Securities Ltd | 1,988,711 | 1% | ▼ | -29,600 |
| 2026-03-06 | 5334 | GOLDMAN SACHS INTERNATIONAL | 4,603,406 | 2% | ▲ | 171,977 |
| 2026-03-11 | 5334 | Barclays Capital Securities Ltd | 2,022,611 | 1% | ▲ | 33,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 286,800 | 101,400 | 158,300 | 68,400 | 128,500 | 33,000 |
| 2026-03-06 | 288,300 | 95,000 | 151,700 | 66,800 | 136,600 | 28,200 |
| 2026-03-13 | 307,800 | 90,500 | 175,700 | 66,900 | 132,100 | 23,600 |
| 2026-03-19 | 350,200 | 78,700 | 198,600 | 57,300 | 151,600 | 21,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-12 15:46 | S100XKKP | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 大量保有報告書 |
| 2026-02-13 09:00 | S100XKU8 | ＶａｌｕｅＡｃｔ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ， Ｌ．Ｐ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-03-05 15:59 | S100XP3S | 第一生命保険株式会社 | 変更報告書（特例対象株券等） |