[5337]ダントーＨＤ:【タイル】外装・内装・床、大型タイルなど高付加価値品に注力
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:53150 当期純利益:330 総資産:106960 時価:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 593 | 593 | 511 | 512 | 62,500 | 58,400 | 86% | ▼ | 7717 | 0 | 0 | 86% | 2% |
| 20251226 | 506 | 598 | 499 | 502 | 45,700 | 43,800 | 99% | ▼ | 1717 | 0 | 0 | 84% | 0% |
| 20251209 | 549 | 626 | 546 | 595 | 29,300 | 18,400 | 110% | ▲▲ | 1111 | 0 | 1 | 100% | 19% |
| 20251208 | 520 | 540 | 518 | 540 | 10,900 | 7,800 | 106% | ▲ | 1111 | 0 | 2 | 100% | 8% |
| 20251202 | 506 | 506 | 498 | 500 | 6,400 | 6,200 | 99% | ▼▼▼ | 1717 | 0 | 5 | 96% | 0% |
| 20251128 | 513 | 514 | 505 | 505 | 5,100 | 3,800 | 98% | ▼ | 1717 | 0 | 7 | 97% | 1% |
| 20251223 | 516 | 519 | 492 | 501 | 12,100 | 3,100 | 97% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251215 | 580 | 580 | 552 | 564 | 6,400 | 3,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 13% |
| 20251217 | 566 | 602 | 560 | 592 | 4,100 | 3,000 | 105% | ▲▲ | 1711 | 0 | 0 | 99% | 18% |
| 20251230 | 499 | 515 | 499 | 506 | 6,300 | 1,700 | 100% | ▲▲ | 1771 | 0 | 0 | 85% | 1% |
| 20251204 | 502 | 514 | 500 | 514 | 3,900 | 400 | 102% | ▲▲ | 1171 | 0 | 3 | 99% | 3% |
| 20251225 | 505 | 508 | 502 | 508 | 1,900 | -100 | 100% | ▲▲ | 5882 | 0 | 0 | 85% | 2% |
| 20251212 | 586 | 591 | 581 | 582 | 3,300 | -700 | 99% | ▼ | 2888 | 0 | 0 | 98% | 16% |
| 20251205 | 510 | 511 | 507 | 511 | 3,100 | -800 | 99% | ▼ | 8228 | 0 | 2 | 98% | 2% |
| 20251222 | 522 | 523 | 516 | 516 | 9,000 | -900 | 100% | -- | 8225 | 0 | 0 | 87% | 3% |
| 20251203 | 510 | 510 | 499 | 503 | 3,500 | -2,900 | 101% | ▲ | 2222 | 0 | 4 | 97% | 1% |
| 20251201 | 504 | 504 | 504 | 504 | 200 | -4,900 | 100% | ▼▼ | 8888 | 0 | 6 | 96% | 1% |
| 20251216 | 561 | 565 | 561 | 565 | 1,100 | -5,300 | 100% | ▲ | 8282 | 0 | 2 | 95% | 13% |
| 20251211 | 587 | 589 | 586 | 586 | 4,000 | -6,600 | 100% | -- | 8585 | 0 | 0 | 98% | 17% |
| 20251224 | 508 | 508 | 506 | 506 | 2,000 | -10,100 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% |
| 20251210 | 596 | 610 | 586 | 586 | 10,600 | -18,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20251229 | 502 | 508 | 502 | 504 | 4,600 | -41,100 | 100% | ▲ | 8282 | 0 | 0 | 85% | 1% |
| 20251219 | 514 | 527 | 511 | 516 | 9,900 | -52,600 | 101% | ▲ | 8582 | 0 | 0 | 87% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 41,900 | 0 | 22,200 | 0 | 19,700 | 0 |
| 2025-12-05 | 41,600 | 0 | 22,100 | 0 | 19,500 | 0 |
| 2025-12-12 | 38,300 | 0 | 19,100 | 0 | 19,200 | 0 |
| 2025-12-19 | 40,600 | 0 | 19,000 | 0 | 21,600 | 0 |