5218--オハラ-【ガラス・土石製品】【光学ガラス】情報機器向けガラス素材の製造
売上高:281230-当期純利益:15720-総資産:618400-時価:27409650----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0881,1141,0881,09634,60012101%101%61%▲▲▲▲101%104%106%100%105%
202503111,0811,0881,0591,08851,000-899%101%147%101%103%106%99%104%
202503121,0901,1091,0901,10233,10014101%101%65%100%100%101%100%106%
202503131,1011,1181,1011,10530,9003100%100%93%▲▲101%103%97%100%106%
202503141,0941,1191,0901,10075,300-5100%101%244%100%101%93%100%105%
202503171,1261,1521,1071,127113,30027102%100%150%98%102%94%100%108%
202503181,1201,1201,0881,10097,400-2798%98%86%100%105%93%98%105%
202503191,0911,1021,0911,09429,100-699%100%30%▼▼103%105%92%97%105%
202503211,0991,1431,0991,13170,80037103%103%243%100%101%89%100%108%
202503241,1431,1601,1361,13873,3007101%100%104%▲▲100%98%89%100%109%
202503251,1391,1481,1221,13653,300-2100%100%73%101%93%91%100%109%
202503261,1361,1511,1361,14435,7008101%101%67%101%92%91%100%110%
202503271,1401,1591,1371,15156,5007101%101%158%▲▲97%91%92%100%110%
202503281,1501,1521,1131,11665,300-3597%97%116%96%92%96%97%107%
202503311,1021,1081,0601,06084,500-5695%96%129%▼▼99%89%100%92%101%
202504011,0631,0691,0501,05251,600-899%99%61%▼▼▼99%88%101%91%100%
202504021,0541,0541,0421,04824,200-4100%99%47%▼▼▼▼102%96%106%91%100%
202504031,0011,0239931,01862,500-3097%102%258%▼▼▼▼▼96%97%108%88%100%
20250404988992931944125,100-7493%96%200%▼▼▼▼▼▼101%105%116%82%100%
2025040892095292092864,700-1698%101%52%▼▼▼▼▼▼▼98%105%116%81%100%
2025040992092288689866,300-3097%98%102%▼▼▼▼▼▼▼▼97%98%108%78%100%
2025041098898894096258,20064107%97%88%103%105%114%84%107%
2025041193395991295836,000-4100%103%62%99%104%109%83%107%
2025041497297596096628,7008101%99%80%100%105%109%84%108%
2025041596797796196517,500-1100%100%61%99%104%109%84%107%
2025041697197195195720,300-899%99%116%▼▼102%108%110%83%107%
2025041795797895297823,60021102%102%116%103%105%107%85%109%
202504189861,0159831,01532,30037104%103%137%▲▲99%105%104%88%113%
202504211,0151,0189911,00525,700-1099%99%80%100%106%105%87%112%
202504221,0061,0269961,00925,0004100%100%97%100%101%103%88%112%
202504231,0281,0331,0111,03125,50022102%100%102%▲▲100%100%101%90%115%
202504241,0391,0521,0311,04021,1009101%100%83%▲▲▲102%99%101%90%116%
202504251,0451,0681,0421,06344,90023102%102%213%▲▲▲▲97%98%100%95%118%
202504281,0601,0601,0191,02571,000-3896%97%158%100%99%103%96%114%
202504301,0351,0411,0181,03531,80010101%100%45%98%100%103%97%115%
202505011,0371,0551,0021,02186,000-1499%98%270%100%102%103%96%114%
202505021,0321,0411,0251,03422,40013101%100%26%99%103%103%97%115%
202505071,0281,0291,0121,02118,300-1399%99%82%100%102%104%96%114%
202505081,0211,0281,0091,02221,2001100%100%116%101%102%103%96%114%
202505091,0291,0411,0281,03825,40016102%101%120%▲▲102%100%104%98%116%
202505121,0371,0591,0371,05619,80018102%102%78%▲▲▲98%99%101%99%110%
202505131,0661,0751,0461,04619,100-1099%98%96%100%101%104%98%109%
202505141,0401,0461,0311,04510,400-1100%100%54%▼▼100%99%104%98%109%
202505151,0401,0441,0321,03620,700-999%100%199%▼▼▼100%99%104%97%108%
202505161,0401,0451,0311,03616,1000100%100%78%--100%98%103%97%108%
202505191,0501,0551,0401,05212,20016102%100%76%98%99%102%99%108%
202505201,0521,0551,0311,03116,100-2198%98%132%100%102%104%97%103%
202505211,0381,0421,0261,03323,4002100%100%145%99%103%105%97%103%
202505221,0281,0311,0201,02025,500-1399%99%109%100%104%105%96%101%
202505231,0211,0271,0201,02610,4006101%100%41%101%103%0%97%101%
202505261,0311,0511,0311,04632,20020102%101%310%▲▲101%101%0%98%103%
202505271,0471,0571,0391,05716,20011101%101%50%▲▲▲100%99%0%99%104%
202505281,0571,0671,0531,05323,500-4100%100%145%101%100%0%100%103%
202505291,0531,0661,0531,06322,00010101%101%94%101%101%0%100%104%
202505301,0501,0671,0501,06116,700-2100%101%76%100%102%0%100%104%
202506021,0521,0581,0451,04712,600-1499%100%75%▼▼100%103%0%98%103%
202506031,0431,0501,0361,03817,800-999%100%141%▼▼▼101%0%0%98%102%
202506041,0381,0531,0381,05011,40012101%101%64%101%0%0%99%103%
202506051,0461,0661,0461,06016,90010101%101%148%▲▲101%0%0%100%104%
202506061,0641,0841,0631,07728,70017102%101%170%▲▲▲%%%100%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-307,500155,7004,30062,2003,20093,500
2025-05-236,200161,1004,30062,0001,90099,100
2025-05-167,000159,8004,30060,0002,70099,800
2025-05-098,200171,6004,30060,4003,900111,200
2025-05-027,800175,6004,30065,7003,500109,900
2025-04-259,000168,7004,30065,9004,700102,800
2025-04-1811,000178,4006,30066,0004,700112,400
2025-04-1110,800182,2006,30067,6004,500114,600
2025-04-048,900188,2006,30065,3002,600122,900
2025-03-288,300181,9006,30066,1002,000115,800
2025-03-218,500179,1006,30070,7002,200108,400
2025-03-148,600183,4006,30064,3002,300119,100
2025-03-079,900166,1006,30062,2003,600103,900
2025-02-2810,600187,6006,30064,0004,300123,600
2025-02-2110,300188,8006,30061,1004,000127,700
2025-02-1410,900175,1006,30058,2004,600116,900
2025-02-0711,900184,3006,30059,1005,600125,200
2025-01-3111,500163,5006,30058,3005,200105,200
2025-01-2410,700164,1006,30060,6004,400103,500
2025-01-1711,700154,8006,30065,2005,40089,600
2025-01-1012,200142,1006,30061,0005,90081,100
2024-12-2711,500185,2006,30059,0005,200126,200
2024-12-2012,100196,0006,30064,8005,800131,200
2024-12-1312,800171,6006,30061,0006,500110,600
2024-12-0611,00089,0006,30055,2004,70033,800
2024-11-2910,30085,7006,30054,8004,00030,900
2024-11-2211,00081,5006,30055,0004,70026,500
2024-11-1511,80081,8006,30054,4005,50027,400
2024-11-0812,50081,4006,30055,2006,20026,200
2024-11-0112,60079,6006,30055,1006,30024,500
2024-10-2515,70078,5006,30055,3009,40023,200
2024-10-1815,90076,8006,30052,1009,60024,700
2024-10-1116,40071,0006,30051,10010,10019,900
2024-10-0415,50072,1006,30052,4009,20019,700
2024-09-2717,00076,5006,30055,00010,70021,500
2024-09-2011,20087,3006,30061,2004,90026,100
2024-09-1312,40083,7006,30056,1006,10027,600
2024-09-0612,40082,6006,30056,6006,10026,000
2024-08-3014,30084,0006,30056,6008,00027,400
2024-08-2314,90090,2006,30057,0008,60033,200
2024-08-1614,10095,6006,30058,5007,80037,100
2024-08-0913,30095,8006,30057,3007,00038,500
2024-08-0213,500107,0006,30065,8007,20041,200
2024-07-2616,500118,2006,30068,90010,20049,300
2024-07-1919,500123,5006,30072,20013,20051,300
2024-07-1217,500139,8006,30089,00011,20050,800
2024-07-0514,000154,4006,30091,3007,70063,100
2024-06-2814,700155,1006,30091,4008,40063,700
2024-06-2116,700144,6006,70086,30010,00058,300
2024-06-1417,700180,1006,70088,90011,00091,200
2024-06-0715,800172,3006,70089,8009,10082,500
2024-05-3115,600173,8006,70089,8008,90084,000
2024-05-2417,500178,2006,70091,60010,80086,600
2024-05-1730,100188,8006,700100,40023,40088,400
2024-05-1030,200193,4006,700103,80023,50089,600
2024-05-0230,400197,1006,700103,20023,70093,900
2024-04-2630,300203,2006,700112,80023,60090,400
2024-04-1929,400215,1006,700123,40022,70091,700
2024-04-1230,000211,0006,700120,60023,30090,400
2024-04-0533,500210,4006,700117,80026,80092,600
2024-03-2931,900211,7006,700117,30025,20094,400
2024-03-2235,000218,0006,700118,70028,30099,300
2024-03-1539,700222,9006,700120,90033,000102,000
2024-03-0862,600254,7006,700118,20055,900136,500
2024-03-0116,500223,9006,70087,7009,800136,200
2024-02-2218,000209,0006,70089,40011,300119,600
2024-02-1618,400209,7006,70090,70011,700119,000
2024-02-0918,800237,7006,70097,70012,100140,000
2024-02-0220,300229,1006,70098,70013,600130,400
2024-01-2621,700231,1007,10098,50014,600132,600
2024-01-1919,500225,5007,10096,80012,400128,700
2024-01-1219,300232,6007,10099,60012,200133,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-26 モルガン・スタンレーMUFG証券株式会社179,8740.70%2,6001,0311,0511,0311,04632,200
2025-04-11 モルガン・スタンレーMUFG証券株式会社177,2740.69%-10,50093395991295836,000
2025-02-25 モルガン・スタンレーMUFG証券株式会社187,7740.73%32,0411,0501,0661,0431,06140,300
2025-02-21 モルガン・スタンレーMUFG証券株式会社155,7330.61%1,0621,0621,0491,05143,100
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.122,6410.48%-4,9921,0971,1011,0831,08632,000
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.122,6410.48%-4,9921,0971,1011,0831,08632,000
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.127,6330.50%1,0981,1081,0921,09734,800
2025-02-10 Integrated Core Strategies (Asia) Pte. Ltd.127,6330.50%1,0981,1081,0921,09734,800
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.126,9410.49%-1,3001,3411,3911,3351,37391,800
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.128,2410.50%1,1001,3721,3901,3301,33557,600
2024-06-07 モルガン・スタンレーMUFG証券株式会社123,0330.48%-29,5001,3551,3601,3421,35725,500
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.127,1410.49%-1,2001,3561,3601,3461,36026,600
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.128,3410.50%5,9001,3551,3821,3451,34943,500
2024-05-16 モルガン・スタンレーMUFG証券株式会社152,5330.59%-2,9001,2811,2881,2611,26644,000
2024-05-15 モルガン・スタンレーMUFG証券株式会社155,4330.61%25,7001,2901,2921,2721,28035,700
2024-04-23 モルガン・スタンレーMUFG証券株式会社129,7330.50%5,0001,3001,3001,2701,28622,700
2024-03-21 Integrated Core Strategies (Asia) Pte. Ltd.122,4410.48%-5,4001,3351,3551,3321,34267,700
2024-03-18 モルガン・スタンレーMUFG証券株式会社124,7330.49%-23,1001,3061,3391,3061,32298,500
2024-03-15 モルガン・スタンレーMUFG証券株式会社147,8330.58%-10,7001,2401,2981,2301,27976,800
2024-03-12 モルガン・スタンレーMUFG証券株式会社158,5330.62%7,4001,2551,2981,2451,28381,200
2024-03-11 モルガン・スタンレーMUFG証券株式会社151,1330.59%-25,6001,2091,3081,2091,255252,900

TDnet更新情報

EDINEt更新情報

企業サイト更新情報