[5351]品川リフラ:【耐火物】JFEスチールなど鉄鋼向け中心
Yahoo! 【プライム/ガラス･土石製品】 売上高:1440720 当期純利益:97780 総資産:1952140 時価:904億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,699 | 1,707 | 1,691 | 1,699 | 58,200 | 300 | 100% | ▲ | 7171 | 0 | 6 | 99% | 4% |
| 20250729 | 1,700 | 1,700 | 1,682 | 1,690 | 58,700 | 500 | 99% | ▼ | 7717 | 0 | 5 | 99% | 4% |
| 20250730 | 1,710 | 1,710 | 1,689 | 1,708 | 59,700 | 1,000 | 101% | ▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250731 | 1,714 | 1,727 | 1,711 | 1,726 | 56,900 | -2,800 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250801 | 1,728 | 1,748 | 1,723 | 1,748 | 100,200 | 43,300 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250804 | 1,754 | 1,791 | 1,745 | 1,788 | 178,100 | 77,900 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20250805 | 1,908 | 1,912 | 1,833 | 1,850 | 242,800 | 64,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250806 | 1,850 | 1,885 | 1,839 | 1,881 | 129,000 | -113,800 | 102% | ▲▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 14% |
| 20250807 | 1,884 | 1,897 | 1,872 | 1,884 | 130,500 | 1,500 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250808 | 1,915 | 1,923 | 1,895 | 1,903 | 147,200 | 16,700 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250812 | 1,909 | 1,917 | 1,883 | 1,910 | 188,900 | 41,700 | 100% | ▲▲▲▲▲▲▲▲▲ | 7771 | 0 | 0 | 100% | 16% |
| 20250813 | 1,910 | 1,925 | 1,889 | 1,893 | 90,600 | -98,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250814 | 1,881 | 1,890 | 1,866 | 1,874 | 63,900 | -26,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 14% |
| 20250815 | 1,874 | 1,883 | 1,864 | 1,870 | 69,400 | 5,500 | 100% | ▼▼▼ | 7777 | 51 | 0 | 98% | 13% |
| 20250818 | 1,871 | 1,908 | 1,871 | 1,905 | 116,500 | 47,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
| 20250819 | 1,902 | 1,910 | 1,890 | 1,900 | 66,200 | -50,300 | 100% | ▼ | 2228 | 51 | 0 | 99% | 15% |
| 20250820 | 1,898 | 1,914 | 1,898 | 1,900 | 68,800 | 2,600 | 100% | -- | 1174 | 0 | 0 | 99% | 12% |
| 20250821 | 1,903 | 1,915 | 1,891 | 1,914 | 82,800 | 14,000 | 101% | ▲ | 1711 | 0 | 0 | 100% | 13% |
| 20250822 | 1,916 | 1,938 | 1,905 | 1,932 | 71,600 | -11,200 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 14% |
| 20250825 | 1,939 | 1,945 | 1,920 | 1,928 | 55,900 | -15,700 | 100% | ▼ | 2228 | 51 | 0 | 100% | 14% |
| 20250826 | 1,933 | 1,933 | 1,902 | 1,915 | 48,600 | -7,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250827 | 1,931 | 1,937 | 1,910 | 1,918 | 45,900 | -2,700 | 100% | ▲ | 2282 | 0 | 0 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 98,500 | 5,800 | 39,700 | 100 | 58,800 | 5,700 |
| 2025-08-15 | 82,200 | 1,900 | 41,000 | 100 | 41,200 | 1,800 |
| 2025-08-08 | 85,200 | 4,200 | 43,800 | 100 | 41,400 | 4,100 |
| 2025-08-01 | 83,700 | 2,200 | 45,300 | 100 | 38,400 | 2,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-21 10:25 | S100WJYJ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-06 14:23 | S100SPR5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |