[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/金属製品】 売上高:3735680 当期純利益:141430 総資産:3710860 時価:1165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 2,221 | 2,257 | 2,169 | 2,255 | 111,800 | 46,000 | 102% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 15% |
| 20250806 | 2,163 | 2,207 | 2,150 | 2,193 | 58,800 | -12,300 | 102% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250807 | 2,182 | 2,215 | 2,182 | 2,205 | 65,800 | 7,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250813 | 2,195 | 2,238 | 2,191 | 2,217 | 119,000 | -22,500 | 102% | ▲ | 8282 | 0 | 0 | 98% | 13% |
| 20250801 | 2,090 | 2,139 | 2,089 | 2,124 | 79,900 | -10,400 | 102% | ▲ | 2222 | 0 | 5 | 100% | 12% |
| 20250804 | 2,080 | 2,138 | 2,080 | 2,130 | 51,600 | -28,300 | 100% | ▲▲ | 8882 | 0 | 3 | 100% | 12% |
| 20250805 | 2,150 | 2,169 | 2,128 | 2,150 | 71,100 | 19,500 | 101% | ▲▲▲ | 1111 | 51 | 0 | 100% | 12% |
| 20250819 | 2,155 | 2,174 | 2,141 | 2,167 | 71,900 | 3,900 | 101% | ▲▲ | 1141 | 0 | 0 | 96% | 11% |
| 20250812 | 2,253 | 2,262 | 2,154 | 2,173 | 141,500 | 29,700 | 96% | ▼ | 1717 | 0 | 0 | 96% | 11% |
| 20250818 | 2,155 | 2,164 | 2,138 | 2,156 | 68,000 | -37,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 10% |
| 20250814 | 2,200 | 2,200 | 2,141 | 2,156 | 86,800 | -32,200 | 97% | ▼ | 8828 | 0 | 0 | 96% | 10% |
| 20250729 | 2,030 | 2,092 | 2,030 | 2,080 | 83,000 | -21,400 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250815 | 2,160 | 2,175 | 2,117 | 2,138 | 105,000 | 18,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20250731 | 2,084 | 2,091 | 2,061 | 2,077 | 90,300 | 16,600 | 100% | ▼ | 1117 | 0 | 5 | 100% | 9% |
| 20250730 | 2,066 | 2,086 | 2,055 | 2,080 | 73,700 | -9,300 | 100% | -- | 8225 | 0 | 6 | 100% | 9% |
| 20250728 | 2,002 | 2,067 | 2,002 | 2,058 | 104,400 | 35,300 | 102% | ▲ | 1771 | 0 | 5 | 100% | 8% |
| 20250822 | 2,124 | 2,166 | 2,114 | 2,166 | 139,000 | 51,400 | 101% | ▲ | 1771 | 0 | 0 | 96% | 7% |
| 20250820 | 2,180 | 2,195 | 2,142 | 2,143 | 53,800 | -18,100 | 99% | ▼ | 2228 | 51 | 0 | 95% | 6% |
| 20250821 | 2,138 | 2,140 | 2,115 | 2,137 | 87,600 | 33,800 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250825 | 2,170 | 2,183 | 2,144 | 2,160 | 71,700 | -67,300 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20250826 | 2,163 | 2,183 | 2,139 | 2,167 | 76,700 | 5,000 | 100% | ▲ | 4771 | 0 | 0 | 96% | 4% |
| 20250827 | 2,159 | 2,176 | 2,154 | 2,162 | 77,500 | 800 | 100% | ▼ | 7177 | 0 | 0 | 96% | 4% |
| 20250828 | 2,139 | 2,168 | 2,139 | 2,158 | 65,500 | -12,000 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 23,400 | 43,400 | 13,700 | 29,400 | 9,700 | 14,000 |
| 2025-08-08 | 22,200 | 51,600 | 13,200 | 30,000 | 9,000 | 21,600 |
| 2025-08-15 | 20,100 | 37,800 | 11,100 | 25,800 | 9,000 | 12,000 |
| 2025-08-22 | 19,900 | 34,000 | 10,800 | 24,700 | 9,100 | 9,300 |
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） |