5282--ジオスター-【ガラス・土石製品】【コンクリート製品】鉄道・道路トンネル、河川向け
売上高:269100-当期純利益:11020-総資産:367660-時価:9269820----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
2025031030730930530618,4002101%100%55%99%100%101%95%102%
2025031130530530130327,400-399%99%149%100%101%101%94%101%
2025031230530630430510,0002101%100%36%100%101%99%98%101%
2025031330531030530611,5001100%100%115%▲▲99%101%98%98%102%
2025031430530630230219,000-499%99%165%100%101%98%97%100%
2025031730430530230419,6002101%100%103%101%102%98%97%101%
2025031830530830430812,3004101%101%63%▲▲99%100%94%99%102%
2025031930931030630735,800-1100%99%291%99%100%93%98%102%
2025032130730730330323,600-499%99%66%▼▼101%101%94%97%100%
2025032430430830430710,1004101%101%43%100%98%92%98%102%
2025032531031030731032,9003101%100%326%▲▲99%96%92%100%103%
202503263103103083085,600-299%99%17%100%97%93%99%102%
2025032730830830530820,0000100%100%357%--100%99%95%99%102%
2025032830330530230312,000-598%100%60%99%96%96%98%100%
2025033130230229829826,600-598%99%222%▼▼100%96%98%96%100%
202504012983002972999,2001100%100%35%100%92%97%96%100%
202504022992992972994,4000100%100%48%--99%96%99%96%100%
2025040329529729029146,200-897%99%1050%100%98%101%94%100%
2025040428829827828790,400-499%100%196%▼▼102%104%108%93%100%
2025040826928026927492,500-1395%102%102%▼▼▼100%104%109%88%100%
2025040927027427027018,600-499%100%20%▼▼▼▼100%100%104%87%100%
2025041028328727628230,70012104%100%165%103%104%110%91%104%
2025041127128026828035,500-299%103%116%99%101%106%90%104%
2025041428228227827913,300-1100%99%37%▼▼100%102%107%90%103%
2025041528028227928042,4001100%100%319%100%101%106%90%104%
20250416281303275282429,5002101%100%1013%▲▲100%101%106%91%104%
2025041728228527928227,7000100%100%6%--101%101%106%91%104%
2025041828328728128626,1004101%101%94%100%101%105%92%106%
2025042128528728428434,700-299%100%133%99%101%105%92%105%
2025042228628628428416,2000100%99%47%--99%101%103%92%105%
2025042328928928528528,9001100%99%178%99%101%103%93%106%
20250424287297282284103,000-1100%99%356%101%101%104%92%105%
2025042528628828528812,4004101%101%12%101%102%104%95%107%
20250428286296282289101,3001100%101%817%▲▲101%101%100%97%107%
2025043028929428929112,0002101%101%12%▲▲▲99%101%100%97%108%
2025050129129128728927,800-299%99%232%99%103%101%97%107%
2025050229029328528727,600-299%99%99%▼▼101%104%102%99%106%
2025050728729128729131,1004101%101%113%100%101%101%100%108%
20250508290299277291151,4000100%100%487%--101%102%101%100%108%
20250509292300283295129,6004101%101%86%102%101%100%100%109%
2025051229430129429923,7004101%102%18%▲▲98%96%98%100%107%
2025051329929929329321,800-698%98%92%100%98%100%98%105%
2025051429329429129214,200-1100%100%65%▼▼101%97%100%98%105%
2025051529530029529748,4005102%101%341%98%99%101%99%106%
2025051629029028428468,200-1396%98%141%101%101%104%95%101%
2025051928428828428727,7003101%101%41%100%100%102%96%102%
202505202872882862864,300-1100%100%16%100%101%103%96%101%
2025052128629128528646,7000100%100%1086%--99%99%102%96%101%
202505222892892872877,4001100%99%16%101%101%103%96%101%
202505232862882862886,2001100%101%84%▲▲100%100%0%96%101%
2025052628928928728810,3000100%100%166%--99%102%0%96%101%
202505272882882852869,800-299%99%95%100%102%0%96%101%
20250528288296283287107,6001100%100%1098%101%101%0%96%101%
2025052928729028628914,4002101%101%13%▲▲101%102%0%97%102%
2025053028829028529030,4001100%101%211%▲▲▲101%101%0%97%102%
2025060229129428929422,6004101%101%74%▲▲▲▲99%100%0%98%104%
202506032932932912915,700-399%99%25%100%0%0%97%102%
202506042912932912916,9000100%100%121%--100%0%0%97%102%
2025060529229529029324,8002101%100%359%100%0%0%98%103%
2025060629329429229410,7001100%100%43%▲▲%%%98%104%

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
2025-05-300544,2000444,300099,900
2025-05-230534,2000438,100096,100
2025-05-160528,3000427,3000101,000
2025-05-090532,4000427,8000104,600
2025-05-020538,3000430,8000107,500
2025-04-250531,1000432,800098,300
2025-04-180503,2000410,100093,100
2025-04-110458,0000360,600097,400
2025-04-040476,6000364,2000112,400
2025-03-280466,1000335,1000131,000
2025-03-210465,4000336,3000129,100
2025-03-140465,7000334,5000131,200
2025-03-070466,1000326,9000139,200
2025-02-280444,1000314,6000129,500
2025-02-210449,5000301,4000148,100
2025-02-140449,5000307,1000142,400
2025-02-070428,6000290,4000138,200
2025-01-310415,2000274,3000140,900
2025-01-240423,5000271,8000151,700
2025-01-170428,2000274,9000153,300
2025-01-100427,3000268,0000159,300
2024-12-270435,3000271,7000163,600
2024-12-200455,3000275,3000180,000
2024-12-130395,0000258,3000136,700
2024-12-060426,1000270,3000155,800
2024-11-290429,2000273,0000156,200
2024-11-220408,3000254,4000153,900
2024-11-150427,7000282,8000144,900
2024-11-080460,3000279,0000181,300
2024-11-010428,2000260,4000167,800
2024-10-250427,7000261,5000166,200
2024-10-180417,5000255,9000161,600
2024-10-110416,1000255,7000160,400
2024-10-040404,5000255,8000148,700
2024-09-270400,2000255,8000144,400
2024-09-200399,1000255,8000143,300
2024-09-130396,2000262,0000134,200
2024-09-060414,4000267,6000146,800
2024-08-300371,3000278,200093,100
2024-08-230374,6000274,6000100,000
2024-08-160367,3000273,400093,900
2024-08-090357,9000266,600091,300
2024-08-020354,5000251,9000102,600
2024-07-260364,0000245,9000118,100
2024-07-190356,7000226,8000129,900
2024-07-120342,9000215,9000127,000
2024-07-050362,9000229,1000133,800
2024-06-280389,3000234,1000155,200
2024-06-210397,7000231,2000166,500
2024-06-140401,3000236,0000165,300
2024-06-070372,9000205,2000167,700
2024-05-310364,4000224,9000139,500
2024-05-240368,5000229,0000139,500
2024-05-17200375,900200240,6000135,300
2024-05-100368,7000246,9000121,800
2024-05-02300386,300300233,3000153,000
2024-04-260400,8000221,8000179,000
2024-04-190432,2000230,5000201,700
2024-04-120469,7000251,5000218,200
2024-04-050448,3000220,2000228,100
2024-03-290440,1000223,4000216,700
2024-03-220449,3000238,8000210,500
2024-03-150418,9000213,1000205,800
2024-03-080462,1000225,8000236,300
2024-03-010477,9000254,1000223,800
2024-02-220468,5000267,2000201,300
2024-02-160474,8000268,7000206,100
2024-02-090545,1000291,3000253,800
2024-02-020548,5000282,2000266,300
2024-01-260509,8000286,5000223,300
2024-01-190530,8000297,9000232,900
2024-01-120500,3000312,5000187,800

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報