[5482]愛知鋼:【特殊鋼】トヨタ系の特殊鋼大手、構造用鋼中心にチタン、ステンレス
Yahoo! 【プライム/鉄鋼】 売上高:2992870 当期純利益:78200 総資産:4000630 時価:562億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,194 | 2,212 | 2,170 | 2,189 | 189,600 | -165,100 | 99% | ▼▼ | 8888 | 0 | 4 | 98% | 12% |
| 20250729 | 2,198 | 2,243 | 2,179 | 2,243 | 365,600 | 176,000 | 102% | ▲ | 1111 | 0 | 3 | 100% | 14% |
| 20250730 | 2,245 | 2,263 | 2,226 | 2,254 | 324,500 | -41,100 | 100% | ▲▲ | 2222 | 0 | 6 | 100% | 15% |
| 20250806 | 2,350 | 2,392 | 2,339 | 2,389 | 578,700 | -37,700 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 16% |
| 20250820 | 2,552 | 2,588 | 2,537 | 2,586 | 289,300 | -136,100 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 18% |
| 20250807 | 2,383 | 2,437 | 2,368 | 2,437 | 490,000 | -88,700 | 102% | ▲▲▲ | 2222 | 0 | 3 | 100% | 18% |
| 20250804 | 2,292 | 2,360 | 2,280 | 2,313 | 889,400 | -38,200 | 100% | ▼ | 2228 | 0 | 4 | 100% | 18% |
| 20250801 | 2,280 | 2,353 | 2,255 | 2,322 | 927,600 | -770,200 | 101% | ▲▲▲▲ | 8222 | 0 | 5 | 100% | 18% |
| 20250731 | 2,251 | 2,359 | 2,188 | 2,309 | 1,697,800 | 1,373,300 | 102% | ▲▲▲ | 1711 | 10 | 5 | 100% | 18% |
| 20250805 | 2,344 | 2,385 | 2,324 | 2,335 | 616,400 | -273,000 | 101% | ▲ | 2222 | 0 | 4 | 100% | 19% |
| 20250826 | 2,692 | 2,702 | 2,661 | 2,677 | 550,400 | 30,100 | 99% | ▼ | 7117 | 0 | 3 | 99% | 19% |
| 20250822 | 2,654 | 2,668 | 2,588 | 2,611 | 364,900 | -91,000 | 99% | ▼ | 8828 | 0 | 5 | 99% | 19% |
| 20250808 | 2,433 | 2,500 | 2,429 | 2,490 | 492,000 | 2,000 | 102% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 21% |
| 20250814 | 2,500 | 2,511 | 2,481 | 2,494 | 227,900 | -151,400 | 99% | ▼▼ | 8888 | 51 | 6 | 99% | 21% |
| 20250821 | 2,597 | 2,680 | 2,590 | 2,648 | 455,900 | 166,600 | 102% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 21% |
| 20250827 | 2,696 | 2,763 | 2,687 | 2,752 | 554,100 | 3,700 | 103% | ▲ | 1111 | 0 | 2 | 100% | 22% |
| 20250813 | 2,528 | 2,553 | 2,495 | 2,514 | 379,300 | -57,100 | 100% | ▼ | 8228 | 51 | 9 | 100% | 22% |
| 20250815 | 2,496 | 2,523 | 2,470 | 2,510 | 265,900 | 38,000 | 101% | ▲ | 1771 | 51 | 5 | 99% | 22% |
| 20250812 | 2,500 | 2,555 | 2,472 | 2,523 | 436,400 | -55,600 | 101% | ▲▲▲▲▲ | 2222 | 51 | 8 | 100% | 22% |
| 20250819 | 2,543 | 2,576 | 2,505 | 2,570 | 425,400 | -82,900 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 23% |
| 20250818 | 2,487 | 2,535 | 2,430 | 2,534 | 508,300 | 242,400 | 101% | ▲▲ | 1771 | 0 | 4 | 100% | 23% |
| 20250825 | 2,637 | 2,712 | 2,626 | 2,693 | 520,300 | 155,400 | 103% | ▲ | 1171 | 0 | 4 | 100% | 23% |
| 20250828 | 2,752 | 2,950 | 2,730 | 2,946 | 897,100 | 343,000 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5482 | MERRILL LYNCH INTERNATIONAL | 474,800 | 1% | ▼ | -43,400 |
| 2025-07-29 | 5482 | MERRILL LYNCH INTERNATIONAL | 530,700 | 1% | ▲ | 55,900 |
| 2025-07-30 | 5482 | MERRILL LYNCH INTERNATIONAL | 544,900 | 1% | ▲ | 14,200 |
| 2025-07-31 | 5482 | MERRILL LYNCH INTERNATIONAL | 498,000 | 1% | ▼ | -46,900 |
| 2025-08-01 | 5482 | UBS AG | 585,204 | 1% | ▼ | -95,292 |
| 2025-08-04 | 5482 | MERRILL LYNCH INTERNATIONAL | 483,300 | 1% | ▼ | -14,700 |
| 2025-08-05 | 5482 | MERRILL LYNCH INTERNATIONAL | 459,000 | 1% | ▼ | -24,300 |
| 2025-08-06 | 5482 | MERRILL LYNCH INTERNATIONAL | 401,900 | 1% | ▼ | -57,100 |
| 2025-08-06 | 5482 | UBS AG | 613,404 | 1% | ▲ | 28,200 |
| 2025-08-07 | 5482 | MERRILL LYNCH INTERNATIONAL | 394,300 | 1% | ▼ | -7,600 |
| 2025-08-07 | 5482 | UBS AG | 610,404 | 1% | ▼ | -3,000 |
| 2025-08-08 | 5482 | MERRILL LYNCH INTERNATIONAL | 328,300 | 0% | ▼ | -66,000 |
| 2025-08-08 | 5482 | UBS AG | 618,004 | 1% | ▲ | 7,600 |
| 2025-08-12 | 5482 | UBS AG | 605,004 | 1% | ▼ | -13,000 |
| 2025-08-22 | 5482 | UBS AG | 531,504 | 1% | ▼ | -73,500 |
| 2025-08-25 | 5482 | UBS AG | 547,004 | 1% | ▲ | 15,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,155,200 | 88,700 | 96,900 | 17,700 | 1,058,300 | 71,000 |
| 2025-08-08 | 479,300 | 88,100 | 76,800 | 17,700 | 402,500 | 70,400 |
| 2025-08-15 | 445,300 | 85,900 | 86,600 | 17,000 | 358,700 | 68,900 |
| 2025-08-22 | 350,800 | 88,200 | 90,500 | 16,300 | 260,300 | 71,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-24 16:08 | S100UEDF | 株式会社シティインデックスイレブンス | 大量保有報告書 |
| 2024-10-16 16:01 | S100UJFC | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-01-31 16:00 | S100V5N3 | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-02-06 16:01 | S100V6F8 | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-02-21 16:14 | S100VA2W | 株式会社シティインデックスイレブンス | 変更報告書 |
| 2025-03-07 10:59 | S100VBUP | 日本製鉄株式会社 | 変更報告書 |
| 2025-05-23 11:32 | S100VQBL | トヨタ自動車株式会社 | 変更報告書 |
| 2025-05-23 16:03 | S100VS9D | 株式会社シティインデックスイレブンス | 変更報告書（短期大量譲渡） |