[5729]日精鉱:【アンチモン】モーター軸受け用粗粉など金属粉末も扱う
Yahoo! 【スタンダード/13非鉄金属】 売上高:251790 当期純利益:24560 総資産:209370 時価:262億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 12,160 | 12,530 | 11,800 | 12,530 | 27,800 | 10,500 | 102% | ▲ | 7771 | 0 | 0 | 76% | 4% |
| 20251105 | 12,450 | 12,730 | 11,860 | 12,700 | 29,000 | 1,200 | 101% | ▲▲ | 1111 | 40 | 0 | 77% | 5% |
| 20251106 | 12,800 | 12,880 | 12,530 | 12,610 | 21,000 | -8,000 | 99% | ▼ | 2228 | 51 | 0 | 77% | 3% |
| 20251107 | 12,510 | 12,570 | 9,700 | 10,020 | 156,200 | 135,200 | 79% | ▼▼ | 7777 | 22 | 0 | 61% | 0% |
| 20251110 | 9,980 | 10,570 | 9,850 | 10,270 | 79,000 | -77,200 | 102% | ▲ | 8282 | 0 | 6 | 63% | 2% |
| 20251111 | 10,500 | 10,500 | 9,610 | 9,840 | 61,800 | -17,200 | 96% | ▼ | 8828 | 0 | 13 | 60% | 0% |
| 20251112 | 9,610 | 9,740 | 9,370 | 9,740 | 66,300 | 4,500 | 99% | ▼▼ | 7777 | 0 | 4 | 59% | 0% |
| 20251113 | 9,760 | 9,770 | 9,450 | 9,550 | 24,400 | -41,900 | 98% | ▼▼▼ | 2228 | 24 | 3 | 63% | 0% |
| 20251114 | 9,450 | 9,880 | 9,450 | 9,710 | 31,900 | 7,500 | 102% | ▲ | 1471 | 0 | 2 | 66% | 2% |
| 20251117 | 9,990 | 10,930 | 9,600 | 10,690 | 77,500 | 45,600 | 110% | ▲▲ | 1111 | 40 | 1 | 72% | 12% |
| 20251118 | 10,670 | 10,720 | 9,800 | 9,810 | 40,200 | -37,300 | 92% | ▼ | 8228 | 51 | 0 | 66% | 3% |
| 20251119 | 9,820 | 10,040 | 9,500 | 9,890 | 28,600 | -11,600 | 101% | ▲ | 8882 | 0 | 6 | 67% | 4% |
| 20251120 | 10,170 | 10,480 | 10,020 | 10,120 | 28,800 | 200 | 102% | ▲▲ | 1111 | 40 | 6 | 68% | 6% |
| 20251121 | 9,820 | 10,090 | 9,810 | 9,910 | 15,300 | -13,500 | 98% | ▼ | 8888 | 51 | 4 | 68% | 4% |
| 20251125 | 10,060 | 10,260 | 9,850 | 9,940 | 25,500 | 10,200 | 100% | ▲ | 1111 | 0 | 4 | 72% | 4% |
| 20251126 | 10,090 | 10,400 | 10,090 | 10,310 | 19,900 | -5,600 | 104% | ▲▲ | 2222 | 51 | 3 | 79% | 8% |
| 20251127 | 10,520 | 10,570 | 10,260 | 10,370 | 19,600 | -300 | 101% | ▲▲▲ | 2222 | 0 | 2 | 82% | 9% |
| 20251128 | 10,300 | 11,180 | 10,260 | 11,100 | 37,300 | 17,700 | 107% | ▲▲▲▲ | 1471 | 0 | 1 | 87% | 16% |
| 20251201 | 11,400 | 11,400 | 10,370 | 10,510 | 37,200 | -100 | 95% | ▼ | 2228 | 0 | 0 | 83% | 10% |
| 20251202 | 10,710 | 11,000 | 10,450 | 10,500 | 22,700 | -14,500 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 10% |
| 20251203 | 10,540 | 10,600 | 10,060 | 10,140 | 39,000 | 16,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 80% | 6% |
| 20251204 | 10,180 | 10,290 | 10,060 | 10,140 | 15,800 | -23,200 | 100% | -- | 8585 | 0 | 0 | 80% | 6% |
| 20251205 | 10,090 | 10,240 | 9,920 | 10,070 | 13,400 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 91% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-28 | 5729 | GOLDMAN SACHS INTERNATIONAL | 12,300 | 0% | ▼ | -4,700 |
| 2025-11-26 | 5729 | GOLDMAN SACHS INTERNATIONAL | 17,000 | 1% | ▼ | -1,800 |
| 2025-11-25 | 5729 | Barclays Bank PLC | 13,000 | 0% | ▼ | -100 |
| 2025-11-25 | 5729 | GOLDMAN SACHS INTERNATIONAL | 18,800 | 1% | ▼ | -3,900 |
| 2025-11-21 | 5729 | GOLDMAN SACHS INTERNATIONAL | 22,700 | 1% | ▼ | -900 |
| 2025-11-20 | 5729 | GOLDMAN SACHS INTERNATIONAL | 23,600 | 1% | ▼ | -3,900 |
| 2025-11-19 | 5729 | GOLDMAN SACHS INTERNATIONAL | 27,500 | 1% | ▼ | -3,300 |
| 2025-11-18 | 5729 | Barclays Bank PLC | 13,100 | 1% | ▲ | |
| 2025-11-12 | 5729 | GOLDMAN SACHS INTERNATIONAL | 30,800 | 1% | ▼ | -2,000 |
| 2025-11-11 | 5729 | GOLDMAN SACHS INTERNATIONAL | 32,800 | 1% | ▲ | 3,200 |
| 2025-11-07 | 5729 | GOLDMAN SACHS INTERNATIONAL | 29,600 | 1% | ▲ | 11,200 |
| 2025-11-05 | 5729 | GOLDMAN SACHS INTERNATIONAL | 18,400 | 1% | ▲ | 300 |
| 2025-11-04 | 5729 | GOLDMAN SACHS INTERNATIONAL | 18,100 | 1% | ▼ | -800 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 77,900 | 0 | 20,500 | 0 | 57,400 | 0 |
| 2025-11-21 | 79,900 | 0 | 22,900 | 0 | 57,000 | 0 |
| 2025-11-14 | 80,700 | 0 | 20,800 | 0 | 59,900 | 0 |
| 2025-11-07 | 88,500 | 300 | 23,400 | 300 | 65,100 | 0 |