[5410]合同鉄:【電炉】H形鋼や線材異形棒鋼も
Yahoo! 【プライム/12鉄鋼】 売上高:2051990 当期純利益:113220 総資産:2541590 時価:650億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 3,855 | 3,885 | 3,845 | 3,880 | 62,600 | 4,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251128 | 3,800 | 3,860 | 3,790 | 3,855 | 57,900 | 10,800 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251210 | 3,795 | 3,810 | 3,775 | 3,810 | 80,200 | 35,400 | 101% | ▲ | 4141 | 0 | 0 | 98% | 7% |
| 20251208 | 3,750 | 3,810 | 3,750 | 3,805 | 52,500 | 22,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20251212 | 3,790 | 3,810 | 3,775 | 3,795 | 53,100 | -11,400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
| 20251127 | 3,790 | 3,795 | 3,760 | 3,795 | 47,100 | -21,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20251204 | 3,745 | 3,785 | 3,740 | 3,770 | 37,000 | -16,200 | 101% | ▲ | 2882 | 0 | 0 | 97% | 6% |
| 20251209 | 3,795 | 3,810 | 3,755 | 3,765 | 44,800 | -7,700 | 99% | ▼ | 5228 | 0 | 0 | 97% | 6% |
| 20251126 | 3,730 | 3,755 | 3,715 | 3,755 | 68,600 | 13,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 5% |
| 20251205 | 3,765 | 3,765 | 3,745 | 3,755 | 30,500 | -6,500 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20251202 | 3,880 | 3,885 | 3,750 | 3,750 | 82,800 | 20,200 | 97% | ▼ | 4717 | 0 | 0 | 97% | 5% |
| 20251203 | 3,755 | 3,775 | 3,750 | 3,750 | 53,200 | -29,600 | 100% | -- | 8585 | 0 | 0 | 97% | 5% |
| 20251211 | 3,810 | 3,820 | 3,740 | 3,740 | 64,500 | -15,700 | 98% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251114 | 3,675 | 3,710 | 3,660 | 3,705 | 51,700 | 18,200 | 100% | ▲▲▲ | 1771 | 0 | 11 | 93% | 3% |
| 20251125 | 3,685 | 3,710 | 3,670 | 3,700 | 54,900 | 8,000 | 101% | ▲▲▲ | 1111 | 40 | 5 | 92% | 4% |
| 20251113 | 3,700 | 3,700 | 3,670 | 3,700 | 33,500 | -20,700 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251121 | 3,600 | 3,675 | 3,600 | 3,675 | 46,900 | 1,000 | 101% | ▲▲ | 1111 | 40 | 4 | 92% | 3% |
| 20251117 | 3,700 | 3,700 | 3,660 | 3,660 | 40,000 | -11,700 | 99% | ▼ | 8528 | 51 | 0 | 91% | 2% |
| 20251112 | 3,595 | 3,670 | 3,595 | 3,660 | 54,200 | -20,100 | 102% | ▲ | 2282 | 51 | 11 | 91% | 2% |
| 20251120 | 3,590 | 3,640 | 3,580 | 3,635 | 45,900 | -13,700 | 102% | ▲ | 2222 | 0 | 5 | 91% | 2% |
| 20251118 | 3,665 | 3,675 | 3,570 | 3,570 | 101,100 | 61,100 | 98% | ▼▼ | 7777 | 0 | 8 | 89% | 0% |
| 20251119 | 3,580 | 3,590 | 3,555 | 3,560 | 59,600 | -41,500 | 100% | ▼▼▼ | 8888 | 24 | 6 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 5410 | モルガン・スタンレーMUFG証券株式会社 | 138,776 | 1% | ▲ | 18,600 |
| 2025-11-21 | 5410 | モルガン・スタンレーMUFG証券株式会社 | 120,176 | 1% | ▲ | 6,300 |
| 2025-11-18 | 5410 | モルガン・スタンレーMUFG証券株式会社 | 113,876 | 1% | ▲ | 24,100 |
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 | 174,300 | 6,200 | 105,400 | 200 | 68,900 | 6,000 |
| 2025-11-21 | 180,200 | 5,700 | 107,900 | 100 | 72,300 | 5,600 |
| 2025-11-28 | 181,300 | 4,500 | 107,700 | 100 | 73,600 | 4,400 |
| 2025-12-05 | 193,900 | 5,100 | 122,900 | 100 | 71,000 | 5,000 |