[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:685億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 4,270 | 4,270 | 4,215 | 4,250 | 42,600 | -35,300 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 4% |
| 20251202 | 4,335 | 4,360 | 4,275 | 4,275 | 48,500 | -22,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251211 | 4,375 | 4,385 | 4,320 | 4,320 | 55,900 | -18,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 5% |
| 20251125 | 4,265 | 4,275 | 4,220 | 4,245 | 47,000 | -14,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251118 | 4,165 | 4,185 | 4,110 | 4,115 | 63,600 | -13,200 | 99% | ▼▼▼ | 8888 | 51 | 8 | 94% | 0% |
| 20251121 | 4,185 | 4,240 | 4,185 | 4,240 | 61,600 | -12,900 | 100% | ▲▲▲ | 2222 | 0 | 15 | 97% | 3% |
| 20251119 | 4,120 | 4,140 | 4,100 | 4,130 | 54,600 | -9,000 | 100% | ▲ | 8882 | 0 | 7 | 94% | 1% |
| 20251209 | 4,310 | 4,340 | 4,305 | 4,320 | 37,100 | -8,900 | 100% | ▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20251201 | 4,370 | 4,375 | 4,320 | 4,335 | 70,900 | -3,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251208 | 4,285 | 4,330 | 4,285 | 4,315 | 46,000 | -2,800 | 101% | ▲ | 5282 | 51 | 0 | 99% | 5% |
| 20251204 | 4,265 | 4,325 | 4,260 | 4,325 | 49,800 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20251205 | 4,315 | 4,330 | 4,280 | 4,280 | 48,800 | -1,000 | 99% | ▼ | 2228 | 51 | 0 | 98% | 4% |
| 20251203 | 4,290 | 4,295 | 4,250 | 4,265 | 51,200 | 2,700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20251126 | 4,255 | 4,285 | 4,245 | 4,285 | 51,100 | 4,100 | 101% | ▲▲▲▲▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251117 | 4,195 | 4,215 | 4,160 | 4,160 | 76,800 | 4,400 | 99% | ▼▼ | 7777 | 0 | 19 | 95% | 1% |
| 20251128 | 4,325 | 4,380 | 4,325 | 4,380 | 74,300 | 6,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251127 | 4,300 | 4,335 | 4,285 | 4,325 | 67,600 | 16,500 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251112 | 4,160 | 4,240 | 4,160 | 4,240 | 77,900 | 17,400 | 101% | ▲ | 1171 | 0 | 12 | 97% | 3% |
| 20251120 | 4,170 | 4,220 | 4,150 | 4,220 | 74,500 | 19,900 | 102% | ▲▲ | 1111 | 40 | 6 | 96% | 3% |
| 20251212 | 4,390 | 4,425 | 4,355 | 4,425 | 76,100 | 20,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251114 | 4,225 | 4,250 | 4,190 | 4,215 | 72,400 | 29,800 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251210 | 4,345 | 4,380 | 4,325 | 4,380 | 73,900 | 36,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 5480 | GOLDMAN SACHS INTERNATIONAL | 122,057 | 1% | ▼ | -2,200 |
| 2025-11-21 | 5480 | GOLDMAN SACHS INTERNATIONAL | 125,957 | 1% | ▲ | 3,900 |
| 2025-11-25 | 5480 | GOLDMAN SACHS INTERNATIONAL | 122,257 | 1% | ▼ | -3,700 |
| 2025-12-03 | 5480 | モルガン・スタンレーMUFG証券株式会社 | 78,754 | 1% | ▲ | |
| 2025-12-08 | 5480 | Barclays Capital Securities Ltd | 291,700 | 2% | ▼ | -13,600 |
| 2025-12-10 | 5480 | GOLDMAN SACHS INTERNATIONAL | 106,875 | 1% | ▼ | -15,382 |
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 | 252,100 | 84,300 | 135,800 | 7,300 | 116,300 | 77,000 |
| 2025-11-21 | 254,400 | 73,600 | 136,500 | 6,500 | 117,900 | 67,100 |
| 2025-11-28 | 246,800 | 67,400 | 132,900 | 8,800 | 113,900 | 58,600 |
| 2025-12-05 | 262,800 | 65,100 | 139,600 | 5,500 | 123,200 | 59,600 |