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:36037200----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
202407111,3411,3911,3351,37391,80038103%102%207%▲▲▲101%103%106%98%107%
202407121,3701,4121,3691,39070,40017101%101%77%▲▲▲▲100%101%104%99%108%
202407161,3981,4141,3961,39941,2009101%100%59%▲▲▲▲▲101%100%103%100%109%
202407171,4101,4321,4061,42361,90024102%101%150%▲▲▲▲▲▲100%99%97%100%111%
202407181,4051,4341,4051,40642,800-1799%100%69%99%99%91%99%109%
202407191,4001,4011,3861,39017,200-1699%99%40%▼▼102%99%94%98%108%
202407221,3831,4141,3811,41036,00020101%102%209%98%100%94%99%110%
202407231,4101,4181,3651,38656,800-2498%98%158%100%102%96%97%108%
202407241,3861,3961,3741,38018,600-6100%100%33%▼▼100%107%101%97%107%
202407251,3521,3691,3461,34724,700-3398%100%133%▼▼▼101%106%102%95%105%
202407261,3621,3791,3541,36924,20022102%101%98%102%98%100%96%106%
202407291,3891,4101,3701,41027,20041103%102%112%▲▲98%88%99%99%110%
202407301,4111,4111,3801,38114,400-2998%98%53%106%90%102%97%107%
202407311,3711,4481,3711,44842,40067105%106%294%95%86%97%100%113%
202408011,4341,4401,3531,35832,100-9094%95%76%96%92%108%94%106%
202408021,3011,3111,2471,24755,300-11192%96%172%▼▼88%102%124%86%100%
202408051,1361,1631,0001,00296,400-24580%88%174%▼▼▼103%99%118%69%100%
202408061,1981,2461,1631,22863,000226123%103%65%100%102%117%85%123%
202408071,2021,2281,1671,20236,600-2698%100%58%98%104%120%83%120%
202408081,1751,1991,1361,14741,600-5595%98%114%▼▼99%109%121%79%114%
202408091,1681,1801,1391,15843,30011101%99%104%103%112%122%80%116%
202408131,1581,1921,1561,19223,10034103%103%53%▲▲103%112%118%82%119%
202408141,1921,2361,1771,22525,20033103%103%109%▲▲▲100%109%115%85%122%
202408151,2221,2341,2101,22521,3000100%100%85%--102%109%113%85%122%
202408161,2481,2741,2371,27027,10045104%102%127%103%111%110%88%127%
202408191,2611,3361,2611,29553,00025102%103%196%▲▲101%105%105%89%129%
202408201,3221,3321,3011,33226,10037103%101%49%▲▲▲102%105%107%92%133%
202408211,3041,3381,3041,32425,100-899%102%96%103%105%105%91%132%
202408221,3251,3661,3251,36021,80036103%103%87%103%103%103%94%136%
202408231,3571,3941,3391,39433,80034103%103%155%▲▲98%102%102%96%139%
202408261,3851,3851,3331,35416,500-4097%98%49%101%104%106%94%135%
202408271,3571,3791,3481,37331,10019101%101%188%102%102%108%95%137%
202408281,3621,3881,3601,38613,80013101%102%44%▲▲100%100%107%96%138%
202408291,3941,4171,3801,39533,8009101%100%245%▲▲▲101%99%107%100%139%
202408301,3881,4181,3881,40816,80013101%101%50%▲▲▲▲98%97%106%100%141%
202409021,4091,4101,3751,38622,800-2298%98%136%100%99%108%98%138%
202409031,3841,3971,3781,3897,5003100%100%33%100%100%110%99%121%
202409041,3591,3621,3361,36225,100-2798%100%335%102%101%111%97%119%
202409051,3431,3911,3431,36827,7006100%102%110%100%96%109%97%119%
202409061,3621,3761,3511,36516,600-3100%100%60%104%99%113%97%118%
202409091,3151,3751,3151,36326,800-2100%104%161%▼▼99%101%109%97%114%
202409101,3681,3731,3431,35418,600-999%99%69%▼▼▼95%103%110%96%111%
202409111,3481,3481,2721,28234,600-7295%95%186%▼▼▼▼102%109%114%91%105%
202409121,2821,3231,2821,30442,40022102%102%123%99%105%112%93%103%
202409131,3071,3231,2941,29837,200-6100%99%88%101%104%108%92%101%
202409171,3581,3881,3281,37598,70077106%101%265%101%104%106%98%107%
202409181,3881,4281,3541,39568,60020101%101%70%▲▲98%105%103%99%109%
202409191,3931,3931,3371,36342,800-3298%98%62%99%108%104%97%106%
202409201,3801,3841,3501,37129,6008101%99%69%102%108%102%97%107%
202409241,3851,4431,3851,41376,00042103%102%257%▲▲102%103%100%100%110%
202409251,4111,4391,3871,43954,90026102%102%72%▲▲▲102%101%0%100%112%
202409261,4451,4681,4351,46884,10029102%102%153%▲▲▲▲101%100%0%100%115%
202409271,4681,4961,4331,48969,00021101%101%82%▲▲▲▲▲101%103%0%100%116%
202409301,4291,4801,4291,43773,500-5297%101%107%101%99%0%97%112%
202410011,4481,4811,4381,45632,10019101%101%44%100%100%0%98%114%
202410021,4321,4661,4151,42541,200-3198%100%128%100%96%0%96%111%
202410031,4711,4901,4551,46773,00042103%100%177%98%97%0%99%114%
202410041,4671,4731,4301,43522,800-3298%98%31%100%0%0%96%112%
202410071,4421,4501,4241,43735,9002100%100%157%99%0%0%97%112%
202410081,4211,4211,3941,40523,800-3298%99%66%100%0%0%94%110%
202410091,4101,4251,4011,41616,80011101%100%71%%%%95%110%

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
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
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