[5218]オハラ:【光学ガラス】情報機器向けガラス素材の製造
Yahoo! 【スタンダード/11ガラス･土石製品】 売上高:279090 当期純利益:15680 総資産:651120 時価:292億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,132 | 1,142 | 1,118 | 1,122 | 77,700 | 1,500 | 98% | ▼▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20251015 | 1,136 | 1,141 | 1,128 | 1,135 | 30,700 | -47,000 | 101% | ▲ | 8222 | 0 | 9 | 93% | 1% |
| 20251016 | 1,135 | 1,144 | 1,132 | 1,140 | 21,700 | -9,000 | 100% | ▲▲ | 2282 | 0 | 8 | 93% | 2% |
| 20251017 | 1,140 | 1,140 | 1,128 | 1,131 | 46,100 | 24,400 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251020 | 1,138 | 1,159 | 1,138 | 1,159 | 28,300 | -17,800 | 102% | ▲ | 2282 | 0 | 6 | 95% | 3% |
| 20251021 | 1,171 | 1,177 | 1,160 | 1,162 | 72,600 | 44,300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251022 | 1,165 | 1,165 | 1,154 | 1,160 | 60,800 | -11,800 | 100% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251023 | 1,155 | 1,161 | 1,150 | 1,158 | 30,600 | -30,200 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251024 | 1,157 | 1,170 | 1,157 | 1,162 | 36,000 | 5,400 | 100% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251027 | 1,172 | 1,195 | 1,171 | 1,195 | 67,600 | 31,600 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251028 | 1,198 | 1,204 | 1,160 | 1,161 | 131,300 | 63,700 | 97% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20251029 | 1,173 | 1,173 | 1,148 | 1,148 | 154,700 | 23,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251030 | 1,128 | 1,150 | 1,128 | 1,143 | 76,100 | -78,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251031 | 1,147 | 1,161 | 1,137 | 1,139 | 28,100 | -48,000 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251104 | 1,136 | 1,150 | 1,123 | 1,140 | 45,600 | 17,500 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251105 | 1,140 | 1,140 | 1,100 | 1,124 | 63,300 | 17,700 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251106 | 1,124 | 1,140 | 1,123 | 1,124 | 18,100 | -45,200 | 100% | -- | 5285 | 0 | 0 | 94% | 0% |
| 20251107 | 1,115 | 1,138 | 1,115 | 1,138 | 25,800 | 7,700 | 101% | ▲ | 7771 | 0 | 4 | 95% | 1% |
| 20251110 | 1,147 | 1,158 | 1,144 | 1,155 | 47,800 | 22,000 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251111 | 1,157 | 1,165 | 1,146 | 1,153 | 34,200 | -13,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251112 | 1,160 | 1,177 | 1,155 | 1,175 | 72,500 | 38,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251113 | 1,177 | 1,181 | 1,166 | 1,175 | 22,100 | -50,400 | 100% | -- | 2225 | 0 | 0 | 98% | 5% |
| 20251114 | 1,167 | 1,167 | 1,148 | 1,151 | 40,900 | 18,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 217,200 | 40,700 | 92,100 | 4,300 | 125,100 | 36,400 |
| 2025-10-31 | 209,800 | 42,500 | 92,100 | 4,300 | 117,700 | 38,200 |
| 2025-10-24 | 193,500 | 37,800 | 96,600 | 4,300 | 96,900 | 33,500 |
| 2025-10-17 | 210,300 | 40,000 | 103,700 | 4,300 | 106,600 | 35,700 |