[5480]冶金工:【ステンレス】ニッケル系ステンレス鋼が中心一貫生産体制整備
Yahoo! 【プライム/12鉄鋼】 売上高:1720970 当期純利益:115790 総資産:2174610 時価:698億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 4,265 | 4,325 | 4,260 | 4,325 | 49,800 | -1,400 | 101% | ▲ | 2282 | 0 | 13 | 99% | 5% |
| 20251205 | 4,315 | 4,330 | 4,280 | 4,280 | 48,800 | -1,000 | 99% | ▼ | 2228 | 51 | 17 | 98% | 4% |
| 20251208 | 4,285 | 4,330 | 4,285 | 4,315 | 46,000 | -2,800 | 101% | ▲ | 5282 | 51 | 16 | 99% | 5% |
| 20251209 | 4,310 | 4,340 | 4,305 | 4,320 | 37,100 | -8,900 | 100% | ▲▲ | 2222 | 51 | 15 | 99% | 5% |
| 20251210 | 4,345 | 4,380 | 4,325 | 4,380 | 73,900 | 36,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251211 | 4,375 | 4,385 | 4,320 | 4,320 | 55,900 | -18,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251212 | 4,390 | 4,425 | 4,355 | 4,425 | 76,100 | 20,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251215 | 4,385 | 4,435 | 4,385 | 4,430 | 64,700 | -11,400 | 100% | ▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251216 | 4,425 | 4,440 | 4,330 | 4,330 | 74,100 | 9,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251217 | 4,330 | 4,350 | 4,300 | 4,330 | 58,600 | -15,500 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251218 | 4,325 | 4,365 | 4,320 | 4,350 | 42,800 | -15,800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251219 | 4,335 | 4,410 | 4,335 | 4,400 | 59,400 | 16,600 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20251222 | 4,440 | 4,485 | 4,410 | 4,480 | 118,600 | 59,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251223 | 4,480 | 4,500 | 4,465 | 4,470 | 46,200 | -72,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251224 | 4,470 | 4,495 | 4,435 | 4,445 | 57,100 | 10,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251225 | 4,470 | 4,480 | 4,450 | 4,480 | 29,800 | -27,300 | 101% | ▲ | 8252 | 0 | 0 | 100% | 5% |
| 20251226 | 4,490 | 4,510 | 4,460 | 4,465 | 58,400 | 28,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
| 20251229 | 4,525 | 4,540 | 4,495 | 4,540 | 73,800 | 15,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251230 | 4,500 | 4,555 | 4,500 | 4,525 | 98,100 | 24,300 | 100% | ▼ | 1177 | 0 | 0 | 100% | 6% |
| 20260105 | 4,540 | 4,575 | 4,510 | 4,510 | 98,400 | 300 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 5480 | モルガン・スタンレーMUFG証券株式会社 | 75,878 | 0% | ▼ | -10,300 |
| 2025-12-23 | 5480 | GOLDMAN SACHS INTERNATIONAL | 110,336 | 1% | ▲ | 3,461 |
| 2025-12-22 | 5480 | モルガン・スタンレーMUFG証券株式会社 | 86,178 | 1% | ▼ | -11,000 |
| 2025-12-15 | 5480 | モルガン・スタンレーMUFG証券株式会社 | 97,178 | 1% | ▲ | 18,424 |
| 2025-12-10 | 5480 | GOLDMAN SACHS INTERNATIONAL | 106,875 | 1% | ▼ | -15,382 |
| 2025-12-08 | 5480 | Barclays Capital Securities Ltd | 291,700 | 2% | ▼ | -13,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 252,100 | 49,900 | 132,200 | 5,900 | 119,900 | 44,000 |
| 2025-12-19 | 255,800 | 51,000 | 135,400 | 5,900 | 120,400 | 45,100 |
| 2025-12-12 | 253,400 | 57,000 | 137,900 | 6,000 | 115,500 | 51,000 |
| 2025-12-05 | 262,800 | 65,100 | 139,600 | 5,500 | 123,200 | 59,600 |