[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:10560億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 5,404 | 5,476 | 5,384 | 5,433 | 476,100 | -476,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250818 | 5,290 | 5,470 | 5,243 | 5,438 | 952,700 | 590,800 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250827 | 5,321 | 5,346 | 5,299 | 5,332 | 339,100 | -86,600 | 100% | ▼ | 2228 | 51 | 0 | 98% | 9% |
| 20250731 | 5,155 | 5,231 | 5,143 | 5,224 | 597,800 | 230,900 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 9% |
| 20250826 | 5,306 | 5,340 | 5,290 | 5,334 | 425,700 | -71,300 | 100% | ▲ | 8882 | 51 | 0 | 98% | 9% |
| 20250825 | 5,355 | 5,417 | 5,299 | 5,320 | 497,000 | -7,000 | 99% | ▼ | 2228 | 51 | 0 | 98% | 9% |
| 20250822 | 5,300 | 5,385 | 5,291 | 5,355 | 504,000 | 50,500 | 102% | ▲ | 1171 | 51 | 0 | 98% | 9% |
| 20250820 | 5,394 | 5,420 | 5,323 | 5,326 | 589,100 | 113,000 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250813 | 5,200 | 5,359 | 5,188 | 5,311 | 1,244,200 | 314,600 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250828 | 5,305 | 5,346 | 5,288 | 5,300 | 452,700 | 113,600 | 99% | ▼▼ | 4777 | 0 | 0 | 97% | 8% |
| 20250728 | 5,170 | 5,214 | 5,140 | 5,165 | 472,700 | 57,900 | 100% | ▼▼ | 1777 | 0 | 15 | 99% | 8% |
| 20250821 | 5,319 | 5,326 | 5,266 | 5,275 | 453,500 | -135,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
| 20250814 | 5,266 | 5,296 | 5,189 | 5,220 | 784,400 | -459,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250815 | 5,231 | 5,252 | 5,193 | 5,232 | 361,900 | -422,500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20250730 | 5,143 | 5,159 | 5,115 | 5,148 | 366,900 | -46,200 | 101% | ▲ | 8222 | 0 | 13 | 98% | 7% |
| 20250729 | 5,125 | 5,166 | 5,086 | 5,120 | 413,100 | -59,600 | 99% | ▼▼▼ | 8888 | 24 | 14 | 98% | 7% |
| 20250812 | 5,100 | 5,213 | 5,088 | 5,158 | 929,600 | 281,300 | 102% | ▲▲▲▲▲ | 1111 | 40 | 5 | 99% | 5% |
| 20250808 | 4,997 | 5,087 | 4,997 | 5,068 | 648,300 | 140,900 | 102% | ▲▲▲▲ | 1111 | 40 | 3 | 97% | 4% |
| 20250807 | 4,967 | 5,015 | 4,961 | 4,984 | 507,400 | -162,000 | 101% | ▲▲▲ | 2222 | 0 | 4 | 95% | 2% |
| 20250805 | 4,895 | 4,942 | 4,894 | 4,907 | 514,500 | -535,800 | 100% | ▲ | 2222 | 0 | 5 | 94% | 2% |
| 20250804 | 4,809 | 4,911 | 4,794 | 4,891 | 1,050,300 | -490,500 | 100% | ▼▼ | 8888 | 0 | 5 | 94% | 2% |
| 20250801 | 4,956 | 5,038 | 4,911 | 4,911 | 1,540,800 | 943,000 | 94% | ▼ | 7777 | 0 | 8 | 94% | 2% |
| 20250806 | 4,896 | 5,006 | 4,896 | 4,958 | 669,400 | 154,900 | 101% | ▲▲ | 1111 | 40 | 4 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 302,600 | 47,100 | 157,400 | 16,100 | 145,200 | 31,000 |
| 2025-08-08 | 236,800 | 46,300 | 147,600 | 18,300 | 89,200 | 28,000 |
| 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 |