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:25831750----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
202501201,1001,1201,1001,10729,1007101%101%98%102%103%99%92%103%
202501211,1111,1321,1111,12827,10021102%102%93%▲▲99%101%97%93%104%
202501221,1301,1381,1161,12043,700-899%99%161%100%100%97%93%103%
202501231,1301,1301,1211,12721,8007101%100%50%100%100%97%93%104%
202501241,1311,1441,1261,13237,5005100%100%172%▲▲100%99%96%94%105%
202501271,1431,1481,1321,13928,9007101%100%77%▲▲▲99%99%96%94%104%
202501281,1421,1421,1241,12973,500-1099%99%254%99%96%97%93%103%
202501291,1371,1371,1261,12935,9000100%99%49%--100%97%97%93%103%
202501301,1301,1301,1121,12639,600-3100%100%110%101%98%97%93%102%
202501311,1221,1291,1171,12916,9003100%101%43%98%99%97%93%103%
202502031,1171,1351,0891,09055,300-3997%98%327%99%100%99%90%100%
202502041,0991,1011,0901,09038,6000100%99%70%--100%101%99%90%100%
202502051,0901,1041,0901,09425,3004100%100%66%102%101%100%92%100%
202502061,0831,1021,0821,10147,6007101%102%188%▲▲100%100%100%95%101%
202502071,1001,1031,0941,09628,000-5100%100%59%100%100%100%95%101%
202502101,0981,1081,0921,09734,8001100%100%124%99%99%101%96%101%
202502121,0971,1011,0831,08632,000-1199%99%92%100%98%101%95%100%
202502131,0951,1061,0931,09942,80013101%100%134%99%98%102%96%101%
202502141,1031,1041,0901,09332,700-699%99%76%101%98%104%96%101%
202502171,0831,0941,0831,09142,100-2100%101%129%▼▼99%97%103%96%100%
202502181,0941,0941,0781,07854,500-1399%99%129%▼▼▼100%99%105%95%100%
202502191,0781,0841,0731,07838,4000100%100%70%--99%99%105%95%100%
202502201,0771,0771,0601,06247,800-1699%99%124%101%101%108%93%100%
202502251,0501,0661,0431,06140,300-1100%101%84%▼▼100%100%108%93%100%
202502261,0621,0631,0511,06239,8001100%100%99%101%101%109%93%100%
202502271,0601,0661,0551,06620,4004100%101%51%▲▲99%102%109%94%100%
202502281,0591,0591,0391,04446,000-2298%99%225%101%104%110%92%100%
202503031,0471,0591,0471,05933,70015101%101%73%99%104%109%94%101%
202503041,0531,0561,0331,04737,700-1299%99%112%102%105%110%93%100%
202503051,0471,0721,0441,06930,90022102%102%82%100%102%106%97%102%
202503061,0831,0951,0811,08327,70014101%100%90%▲▲101%103%107%98%104%
202503071,0711,0901,0561,08457,0001100%101%206%▲▲▲101%102%106%98%104%
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%89%100%109%
202503261,1361,1511,1361,14435,7008101%101%67%101%92%89%100%110%
202503271,1401,1591,1371,15156,5007101%101%158%▲▲97%91%88%100%110%
202503281,1501,1521,1131,11665,300-3597%97%116%96%92%92%97%107%
202503311,1021,1081,0601,06084,500-5695%96%129%▼▼99%89%95%92%101%
202504011,0631,0691,0501,05251,600-899%99%61%▼▼▼99%88%96%91%100%
202504021,0541,0541,0421,04824,200-4100%99%47%▼▼▼▼102%96%101%91%100%
202504031,0011,0239931,01862,500-3097%102%258%▼▼▼▼▼96%97%0%88%100%
20250404988992931944125,100-7493%96%200%▼▼▼▼▼▼101%105%0%82%100%
2025040892095292092864,700-1698%101%52%▼▼▼▼▼▼▼98%105%0%81%100%
2025040992092288689866,300-3097%98%102%▼▼▼▼▼▼▼▼97%98%0%78%100%
2025041098898894096258,20064107%97%88%103%105%0%84%107%
2025041193395991295836,000-4100%103%62%99%104%0%83%107%
2025041497297596096628,7008101%99%80%100%105%0%84%108%
2025041596797796196517,500-1100%100%61%99%0%0%84%107%
2025041697197195195720,300-899%99%116%▼▼102%0%0%83%107%
2025041795797895297823,60021102%102%116%103%0%0%85%109%
202504189861,0159831,01532,30037104%103%137%▲▲%%%88%113%

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
2025-04-1110,800182,2006,30067,6004,500114,600
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
2025-04-11 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