[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:19544億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 9,282 | 9,670 | 9,280 | 9,608 | 1,006,000 | -76,000 | 103% | ▲ | 2282 | 0 | 3 | 97% | 21% |
| 20260428 | 8,428 | 8,562 | 8,359 | 8,547 | 859,700 | 303,300 | 104% | ▲ | 1111 | 0 | 6 | 98% | 15% |
| 20260430 | 8,437 | 8,511 | 8,316 | 8,411 | 1,062,800 | 203,100 | 98% | ▼ | 7717 | 0 | 5 | 96% | 13% |
| 20260501 | 8,002 | 8,207 | 7,925 | 7,962 | 1,537,700 | 474,900 | 95% | ▼▼ | 7777 | 0 | 3 | 91% | 6% |
| 20260507 | 8,112 | 8,212 | 7,965 | 8,083 | 1,129,700 | -408,000 | 102% | ▲ | 2222 | 0 | 2 | 93% | 8% |
| 20260508 | 8,100 | 8,718 | 8,005 | 8,679 | 1,721,800 | 592,100 | 107% | ▲▲ | 1171 | 0 | 1 | 99% | 16% |
| 20260520 | 9,400 | 9,450 | 9,261 | 9,346 | 1,082,000 | -3,200 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 17% |
| 20260512 | 9,298 | 9,518 | 9,267 | 9,419 | 1,211,700 | -598,600 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 18% |
| 20260513 | 9,271 | 9,733 | 9,221 | 9,700 | 1,278,300 | 66,600 | 103% | ▲▲▲▲▲ | 1771 | 0 | 2 | 100% | 22% |
| 20260519 | 9,749 | 9,834 | 9,361 | 9,550 | 1,085,200 | -447,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 20% |
| 20260515 | 9,562 | 9,952 | 9,560 | 9,679 | 2,196,000 | 346,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 22% |
| 20260518 | 9,679 | 9,960 | 9,501 | 9,855 | 1,532,200 | -663,800 | 102% | ▲ | 2822 | 0 | 0 | 100% | 24% |
| 20260424 | 8,352 | 8,405 | 8,250 | 8,360 | 506,400 | -530,700 | 99% | ▼▼▼ | 8888 | 24 | 8 | 96% | 16% |
| 20260522 | 9,677 | 9,829 | 9,637 | 9,649 | 1,182,800 | 176,800 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 21% |
| 20260514 | 9,749 | 10,090 | 9,681 | 9,757 | 1,849,500 | 571,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20260511 | 8,872 | 9,313 | 8,847 | 9,203 | 1,810,300 | 88,500 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20260525 | 9,630 | 9,851 | 9,560 | 9,809 | 839,200 | -343,600 | 102% | ▲▲▲ | 2882 | 51 | 0 | 100% | 23% |
| 20260427 | 8,393 | 8,435 | 8,206 | 8,233 | 556,400 | 50,000 | 98% | ▼▼▼▼ | 1717 | 51 | 7 | 94% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 5334 | Barclays Capital Securities Ltd | 2,574,710 | 1% | ▼ | -33,000 |
| 2026-05-07 | 5334 | Barclays Capital Securities Ltd | 2,616,710 | 1% | ▲ | 42,000 |
| 2026-05-08 | 5334 | Barclays Capital Securities Ltd | 2,452,510 | 1% | ▼ | -164,200 |
| 2026-05-08 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,746,085 | 1% | ▼ | -155,684 |
| 2026-05-11 | 5334 | Barclays Capital Securities Ltd | 2,707,010 | 1% | ▲ | 254,500 |
| 2026-05-12 | 5334 | Barclays Capital Securities Ltd | 2,843,710 | 1% | ▲ | 136,700 |
| 2026-05-13 | 5334 | Barclays Capital Securities Ltd | 3,000,210 | 2% | ▲ | 156,500 |
| 2026-05-14 | 5334 | Barclays Capital Securities Ltd | 3,259,090 | 2% | ▲ | 258,880 |
| 2026-05-14 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,875,375 | 1% | ▲ | 129,290 |
| 2026-05-15 | 5334 | Barclays Capital Securities Ltd | 3,580,542 | 2% | ▲ | 321,452 |
| 2026-05-15 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,995,207 | 2% | ▲ | 119,832 |
| 2026-05-18 | 5334 | Barclays Capital Securities Ltd | 3,691,431 | 2% | ▲ | 110,889 |
| 2026-05-21 | 5334 | GOLDMAN SACHS INTERNATIONAL | 2,984,940 | 1% | ▼ | -10,267 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 329,500 | 77,400 | 161,200 | 56,500 | 168,300 | 20,900 |
| 2026-05-01 | 359,300 | 71,100 | 176,400 | 56,200 | 182,900 | 14,900 |
| 2026-05-15 | 234,100 | 83,100 | 157,500 | 57,300 | 76,600 | 25,800 |
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） |