[5975]東プレ:【自動車プレス】空調機器・電子機器など非自動車も
Yahoo! 【プライム/14金属製品】 売上高:3735680 当期純利益:141430 総資産:3710860 時価:1240億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 2,239 | 2,265 | 2,211 | 2,242 | 45,600 | -44,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
20250917 | 2,201 | 2,212 | 2,188 | 2,205 | 83,600 | 14,800 | 99% | ▼▼▼▼▼ | 7777 | 24 | 4 | 97% | 3% |
20251003 | 2,242 | 2,270 | 2,242 | 2,260 | 47,700 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 96% | 3% |
20250916 | 2,228 | 2,239 | 2,210 | 2,227 | 68,800 | -23,000 | 100% | ▼▼▼▼ | 8888 | 24 | 8 | 98% | 4% |
20250918 | 2,232 | 2,248 | 2,205 | 2,231 | 90,400 | 6,800 | 101% | ▲ | 1111 | 0 | 6 | 98% | 4% |
20251007 | 2,285 | 2,300 | 2,269 | 2,296 | 175,500 | 46,400 | 100% | ▲▲▲ | 7171 | 0 | 0 | 98% | 4% |
20251006 | 2,310 | 2,316 | 2,259 | 2,285 | 129,100 | 81,400 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
20251001 | 2,288 | 2,296 | 2,215 | 2,249 | 89,600 | -10,900 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
20250908 | 2,244 | 2,253 | 2,222 | 2,253 | 57,500 | -22,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250910 | 2,237 | 2,255 | 2,224 | 2,242 | 51,800 | -52,400 | 99% | ▼ | 8888 | 0 | 11 | 99% | 5% |
20250911 | 2,245 | 2,247 | 2,224 | 2,239 | 58,400 | 6,600 | 100% | ▼▼ | 7417 | 51 | 0 | 99% | 5% |
20250912 | 2,240 | 2,258 | 2,221 | 2,235 | 91,800 | 33,400 | 100% | ▼▼▼ | 1777 | 24 | 0 | 98% | 5% |
20250919 | 2,250 | 2,277 | 2,234 | 2,263 | 323,900 | 233,500 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
20250909 | 2,256 | 2,274 | 2,240 | 2,270 | 104,200 | 46,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
20250929 | 2,304 | 2,323 | 2,281 | 2,291 | 64,500 | -16,300 | 97% | ▼ | 8888 | 0 | 0 | 97% | 6% |
20250930 | 2,280 | 2,339 | 2,272 | 2,324 | 100,500 | 36,000 | 101% | ▲ | 1771 | 0 | 0 | 99% | 7% |
20250922 | 2,280 | 2,327 | 2,280 | 2,316 | 117,900 | -206,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250925 | 2,342 | 2,347 | 2,304 | 2,324 | 75,900 | -29,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
20250924 | 2,317 | 2,334 | 2,285 | 2,332 | 105,300 | -12,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250926 | 2,325 | 2,358 | 2,316 | 2,352 | 80,800 | 4,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 25,100 | 36,700 | 10,400 | 29,400 | 14,700 | 7,300 |
2025-09-19 | 22,400 | 38,500 | 11,000 | 29,400 | 11,400 | 9,100 |
2025-09-26 | 23,700 | 38,400 | 12,000 | 29,400 | 11,700 | 9,000 |
2025-10-03 | 18,300 | 36,300 | 11,200 | 29,400 | 7,100 | 6,900 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-03-04 13:06 | S100SYZJ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2024-09-05 10:39 | S100UBEB | 株式会社りそな銀行 | 変更報告書(特例対象株券等) |
2024-09-20 09:17 | S100UDUK | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |