[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/11ガラス･土石製品】 売上高:1440720 当期純利益:97780 総資産:1952140 時価:974億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 1,900 | 1,933 | 1,895 | 1,933 | 72,600 | 28,100 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 6% |
| 20251128 | 1,960 | 1,993 | 1,957 | 1,990 | 49,400 | 3,100 | 102% | ▲▲▲ | 1111 | 41 | 11 | 100% | 9% |
| 20251212 | 1,985 | 2,093 | 1,983 | 2,068 | 356,100 | 308,400 | 109% | ▲ | 1111 | 20 | 0 | 100% | 10% |
| 20251127 | 1,953 | 1,964 | 1,946 | 1,954 | 46,300 | 1,500 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 7% |
| 20251211 | 1,930 | 1,930 | 1,905 | 1,905 | 47,700 | 9,100 | 100% | ▼▼▼ | 4717 | 0 | 2 | 96% | 2% |
| 20251210 | 1,913 | 1,930 | 1,910 | 1,910 | 38,600 | -2,600 | 100% | ▼▼ | 8888 | 0 | 3 | 96% | 2% |
| 20251209 | 1,955 | 1,960 | 1,912 | 1,912 | 41,200 | 13,300 | 98% | ▼ | 1717 | 0 | 4 | 96% | 4% |
| 20251208 | 1,941 | 1,950 | 1,934 | 1,950 | 27,900 | 3,400 | 101% | ▲ | 1111 | 0 | 5 | 98% | 6% |
| 20251205 | 1,932 | 1,937 | 1,921 | 1,930 | 24,500 | -31,600 | 99% | ▼ | 8228 | 0 | 6 | 97% | 5% |
| 20251204 | 1,930 | 1,940 | 1,920 | 1,940 | 56,100 | 17,500 | 101% | ▲ | 1171 | 0 | 7 | 97% | 5% |
| 20251203 | 1,939 | 1,939 | 1,915 | 1,920 | 38,600 | 6,600 | 99% | ▼▼▼ | 7777 | 0 | 8 | 96% | 5% |
| 20251202 | 1,975 | 1,975 | 1,930 | 1,939 | 32,000 | -23,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 6% |
| 20251201 | 1,998 | 1,998 | 1,967 | 1,969 | 55,600 | 6,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251111 | 1,855 | 1,857 | 1,825 | 1,840 | 78,200 | 24,600 | 99% | ▼ | 7717 | 0 | 12 | 97% | 2% |
| 20251126 | 1,939 | 1,950 | 1,937 | 1,944 | 44,800 | -1,500 | 101% | ▲ | 2222 | 0 | 13 | 100% | 7% |
| 20251125 | 1,934 | 1,947 | 1,920 | 1,927 | 46,300 | -26,300 | 100% | ▼ | 2228 | 0 | 14 | 100% | 6% |
| 20251120 | 1,883 | 1,908 | 1,881 | 1,894 | 44,500 | 7,400 | 101% | ▲▲ | 1111 | 0 | 6 | 98% | 4% |
| 20251119 | 1,874 | 1,878 | 1,854 | 1,874 | 37,100 | -2,500 | 100% | ▲ | 8882 | 0 | 7 | 97% | 4% |
| 20251118 | 1,892 | 1,898 | 1,860 | 1,872 | 39,600 | 9,200 | 99% | ▼▼▼▼ | 7717 | 0 | 8 | 97% | 3% |
| 20251117 | 1,881 | 1,899 | 1,881 | 1,885 | 30,400 | -9,300 | 100% | ▼▼▼ | 8288 | 0 | 9 | 98% | 4% |
| 20251114 | 1,885 | 1,901 | 1,880 | 1,890 | 39,700 | -18,000 | 100% | ▼▼ | 8888 | 0 | 10 | 98% | 4% |
| 20251113 | 1,923 | 1,930 | 1,899 | 1,899 | 57,700 | -80,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251112 | 1,865 | 1,938 | 1,860 | 1,925 | 138,300 | 60,100 | 105% | ▲ | 1111 | 0 | 12 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 80,500 | 900 | 42,700 | 100 | 37,800 | 800 |
| 2025-11-21 | 75,400 | 2,100 | 42,300 | 200 | 33,100 | 1,900 |
| 2025-11-28 | 77,400 | 2,900 | 43,000 | 200 | 34,400 | 2,700 |
| 2025-12-05 | 87,900 | 2,200 | 43,200 | 200 | 44,700 | 2,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |