[5356]美濃窯業:【耐火物製造】セメント・化学向け耐火れんが中堅
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:150580 当期純利益:12170 総資産:213360 時価:155億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,250 | 1,250 | 1,187 | 1,202 | 20,300 | -9,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251119 | 1,195 | 1,210 | 1,167 | 1,204 | 14,300 | -6,000 | 100% | ▲ | 8882 | 0 | 7 | 85% | 0% |
| 20251121 | 1,194 | 1,220 | 1,194 | 1,207 | 9,100 | 500 | 99% | ▼ | 7777 | 0 | 5 | 85% | 0% |
| 20251120 | 1,206 | 1,225 | 1,202 | 1,216 | 8,600 | -5,700 | 101% | ▲▲ | 2222 | 0 | 6 | 86% | 1% |
| 20251125 | 1,207 | 1,216 | 1,201 | 1,216 | 8,400 | -700 | 101% | ▲ | 8222 | 0 | 4 | 86% | 1% |
| 20251126 | 1,216 | 1,224 | 1,207 | 1,213 | 5,300 | -3,100 | 100% | ▼ | 2228 | 0 | 0 | 86% | 1% |
| 20251211 | 1,217 | 1,220 | 1,200 | 1,202 | 4,500 | -200 | 99% | ▼ | 8528 | 0 | 0 | 87% | 0% |
| 20251210 | 1,214 | 1,223 | 1,200 | 1,220 | 4,700 | 1,300 | 100% | ▲▲ | 1711 | 0 | 0 | 87% | 1% |
| 20251209 | 1,212 | 1,217 | 1,202 | 1,214 | 3,400 | 100 | 100% | ▲ | 7771 | 0 | 0 | 87% | 1% |
| 20251208 | 1,230 | 1,230 | 1,211 | 1,211 | 3,300 | -2,900 | 99% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20251203 | 1,233 | 1,264 | 1,199 | 1,225 | 10,900 | 1,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251205 | 1,225 | 1,234 | 1,220 | 1,225 | 6,200 | -200 | 100% | -- | 8855 | 0 | 0 | 88% | 2% |
| 20251204 | 1,225 | 1,263 | 1,225 | 1,225 | 6,400 | -4,500 | 100% | -- | 8285 | 0 | 0 | 88% | 2% |
| 20251117 | 1,272 | 1,309 | 1,250 | 1,250 | 30,000 | 2,600 | 98% | ▼▼▼ | 7177 | 0 | 0 | 88% | 0% |
| 20251202 | 1,260 | 1,265 | 1,233 | 1,233 | 9,900 | 5,900 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 3% |
| 20251127 | 1,213 | 1,230 | 1,213 | 1,227 | 3,800 | -1,500 | 101% | ▲ | 2282 | 0 | 0 | 88% | 2% |
| 20251201 | 1,278 | 1,278 | 1,260 | 1,260 | 4,000 | -200 | 99% | ▼ | 8228 | 0 | 0 | 90% | 5% |
| 20251128 | 1,234 | 1,292 | 1,234 | 1,268 | 4,200 | 400 | 103% | ▲▲ | 1111 | 0 | 0 | 91% | 5% |
| 20251212 | 1,202 | 1,208 | 1,200 | 1,207 | 4,900 | 400 | 100% | ▲ | 7471 | 0 | 0 | 95% | 0% |
| 20251215 | 1,207 | 1,208 | 1,203 | 1,207 | 4,000 | -900 | 100% | -- | 5225 | 0 | 0 | 95% | 0% |
| 20251216 | 1,206 | 1,209 | 1,200 | 1,205 | 5,400 | 1,400 | 100% | ▼ | 1777 | 0 | 0 | 95% | 0% |
| 20251217 | 1,211 | 1,211 | 1,200 | 1,204 | 1,400 | -4,000 | 100% | ▼▼ | 2528 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 47,600 | 2,700 | 23,300 | 0 | 24,300 | 2,700 |
| 2025-11-28 | 46,800 | 1,700 | 23,700 | 0 | 23,100 | 1,700 |
| 2025-12-05 | 39,700 | 1,700 | 18,700 | 0 | 21,000 | 1,700 |
| 2025-12-12 | 39,900 | 1,400 | 18,600 | 0 | 21,300 | 1,400 |