[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:13497億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 6,660 | 6,738 | 6,629 | 6,738 | 582,500 | -232,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251111 | 6,510 | 6,592 | 6,483 | 6,582 | 569,300 | -319,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20251112 | 6,573 | 6,614 | 6,513 | 6,612 | 815,400 | 246,100 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 13% |
| 20251114 | 6,581 | 6,656 | 6,528 | 6,603 | 667,300 | 84,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20251117 | 6,603 | 6,644 | 6,506 | 6,610 | 563,400 | -103,900 | 100% | ▲ | 8822 | 51 | 0 | 98% | 12% |
| 20251110 | 6,625 | 6,640 | 6,506 | 6,510 | 888,700 | 144,600 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251128 | 6,689 | 6,786 | 6,673 | 6,748 | 523,500 | 43,500 | 100% | ▲▲▲▲▲▲ | 1771 | 51 | 0 | 100% | 7% |
| 20251127 | 6,719 | 6,735 | 6,677 | 6,726 | 480,000 | -143,500 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251126 | 6,654 | 6,743 | 6,629 | 6,682 | 623,500 | 69,500 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20251125 | 6,650 | 6,659 | 6,592 | 6,656 | 554,000 | -101,300 | 101% | ▲▲▲ | 2222 | 51 | 0 | 99% | 6% |
| 20251118 | 6,575 | 6,601 | 6,417 | 6,446 | 628,200 | 64,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251121 | 6,425 | 6,589 | 6,425 | 6,564 | 655,300 | 110,700 | 101% | ▲▲ | 7771 | 0 | 5 | 97% | 5% |
| 20251120 | 6,595 | 6,596 | 6,491 | 6,515 | 544,600 | 15,500 | 101% | ▲ | 1111 | 51 | 0 | 97% | 5% |
| 20251209 | 6,718 | 6,740 | 6,657 | 6,726 | 660,000 | 27,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251210 | 6,750 | 6,830 | 6,720 | 6,774 | 788,800 | 128,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251119 | 6,433 | 6,474 | 6,362 | 6,426 | 529,100 | -99,100 | 100% | ▼▼ | 8888 | 51 | 15 | 95% | 4% |
| 20251201 | 6,684 | 6,730 | 6,580 | 6,621 | 543,500 | 20,000 | 98% | ▼ | 7777 | 51 | 0 | 98% | 4% |
| 20251202 | 6,676 | 6,705 | 6,644 | 6,660 | 451,700 | -91,800 | 101% | ▲ | 8282 | 51 | 0 | 99% | 4% |
| 20251203 | 6,664 | 6,727 | 6,650 | 6,660 | 768,100 | 316,400 | 100% | -- | 1174 | 0 | 0 | 99% | 4% |
| 20251204 | 6,664 | 6,749 | 6,650 | 6,701 | 663,600 | -104,500 | 101% | ▲ | 2552 | 0 | 0 | 99% | 4% |
| 20251208 | 6,550 | 6,674 | 6,503 | 6,663 | 632,400 | -154,100 | 102% | ▲ | 2582 | 0 | 0 | 99% | 4% |
| 20251205 | 6,601 | 6,650 | 6,503 | 6,516 | 786,500 | 122,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-26 | 5334 | Barclays Capital Securities Ltd | 2,393,804 | 1% | ▲ | 200,993 |
| 2025-11-27 | 5334 | Barclays Capital Securities Ltd | 2,383,026 | 1% | ▼ | -10,778 |
| 2025-12-03 | 5334 | Barclays Capital Securities Ltd | 2,408,626 | 1% | ▲ | 25,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 308,600 | 112,200 | 126,700 | 61,600 | 181,900 | 50,600 |
| 2025-11-21 | 292,200 | 119,900 | 114,000 | 71,200 | 178,200 | 48,700 |
| 2025-11-28 | 278,200 | 121,500 | 115,400 | 70,600 | 162,800 | 50,900 |
| 2025-12-05 | 302,600 | 111,900 | 119,600 | 67,700 | 183,000 | 44,200 |