[5955]ヤマシナ:【ねじ生産】自動車向け5割VTH傘下で再建中
Yahoo! 【スタンダード/14金属製品】 売上高:118020 当期純利益:2600 総資産:179310 時価:137億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 79 | 80 | 78 | 80 | 580,500 | -1,412,600 | 101% | ▲▲ | 2552 | 0 | 4 | 100% | 4% |
| 20260105 | 81 | 81 | 79 | 80 | 589,600 | -38,500 | 100% | -- | 5525 | 0 | 4 | 100% | 4% |
| 20251230 | 80 | 81 | 79 | 80 | 628,100 | 47,600 | 100% | -- | 1114 | 0 | 5 | 100% | 4% |
| 20251224 | 79 | 79 | 77 | 78 | 761,600 | -20,200 | 99% | ▼ | 5528 | 0 | 7 | 99% | 1% |
| 20251223 | 77 | 79 | 77 | 79 | 781,800 | -390,000 | 103% | ▲ | 5582 | 0 | 8 | 100% | 3% |
| 20260106 | 81 | 84 | 80 | 84 | 1,561,500 | 971,900 | 105% | ▲ | 1141 | 10 | 3 | 100% | 9% |
| 20260107 | 84 | 84 | 82 | 84 | 1,616,600 | 55,100 | 100% | -- | 4114 | 0 | 2 | 100% | 9% |
| 20251225 | 79 | 79 | 78 | 78 | 1,739,200 | 977,600 | 100% | -- | 4144 | 0 | 6 | 99% | 1% |
| 20251226 | 79 | 79 | 78 | 79 | 1,993,100 | 253,900 | 101% | ▲ | 4441 | 0 | 5 | 100% | 3% |
| 20260123 | 94 | 99 | 92 | 96 | 3,594,300 | -795,900 | 99% | ▼▼▼ | 8888 | 51 | 0 | 91% | 23% |
| 20260114 | 95 | 95 | 89 | 92 | 4,265,800 | -5,258,900 | 102% | ▲▲ | 8222 | 0 | 2 | 100% | 19% |
| 20260122 | 98 | 101 | 94 | 97 | 4,390,200 | -1,355,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 26% |
| 20260109 | 89 | 91 | 83 | 86 | 5,322,100 | -5,192,900 | 93% | ▼ | 8528 | 0 | 4 | 93% | 12% |
| 20260121 | 100 | 102 | 97 | 98 | 5,746,100 | -1,669,400 | 93% | ▼ | 8888 | 0 | 0 | 93% | 27% |
| 20260120 | 108 | 109 | 100 | 105 | 7,415,500 | -20,500 | 102% | ▲ | 5822 | 0 | 0 | 100% | 36% |
| 20260119 | 104 | 109 | 101 | 103 | 7,436,000 | -12,283,400 | 100% | -- | 8585 | 0 | 0 | 100% | 34% |
| 20260113 | 88 | 97 | 86 | 90 | 9,524,700 | 4,202,600 | 105% | ▲ | 1171 | 0 | 3 | 98% | 17% |
| 20260108 | 85 | 96 | 83 | 92 | 10,515,000 | 8,898,400 | 110% | ▲ | 1111 | 20 | 1 | 100% | 19% |
| 20260116 | 110 | 116 | 101 | 103 | 19,719,400 | -2,464,300 | 100% | -- | 2225 | 22 | 0 | 100% | 34% |
| 20260115 | 94 | 110 | 93 | 103 | 22,183,700 | 17,917,900 | 112% | ▲▲▲ | 1171 | 22 | 1 | 100% | 34% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 5955 | Nomura International plc | 1,671,600 | 1% | ▼ | -53,900 |
| 2026-01-21 | 5955 | UBS AG | 1,272,300 | 1% | ▼ | -211,200 |
| 2026-01-21 | 5955 | モルガン・スタンレーMUFG証券株式会社 | 360,382 | 0% | ▼ | -407,300 |
| 2026-01-20 | 5955 | Nomura International plc | 1,725,500 | 1% | ▲ | |
| 2026-01-20 | 5955 | UBS AG | 1,483,500 | 1% | ▲ | 210,800 |
| 2026-01-20 | 5955 | モルガン・スタンレーMUFG証券株式会社 | 767,682 | 1% | ▼ | -140,400 |
| 2026-01-19 | 5955 | UBS AG | 1,272,700 | 1% | ▲ | 244,400 |
| 2026-01-19 | 5955 | モルガン・スタンレーMUFG証券株式会社 | 908,082 | 1% | ▲ | 183,300 |
| 2026-01-16 | 5955 | モルガン・スタンレーMUFG証券株式会社 | 724,782 | 1% | ▲ | |
| 2026-01-16 | 5955 | UBS AG | 1,028,300 | 1% | ▲ |
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 | 2,958,300 | 42,800 | 731,500 | 0 | 2,226,800 | 42,800 |
| 2026-01-09 | 4,338,600 | 208,900 | 883,100 | 0 | 3,455,500 | 208,900 |
| 2026-01-16 | 7,832,500 | 489,800 | 1,685,400 | 0 | 6,147,100 | 489,800 |