[5989]エイチワン:【自動車部品】ホンダ系車体骨格部品航空機部品も
Yahoo! 【プライム/14金属製品】 売上高:2281450 当期純利益:107280 総資産:1785340 時価:383億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 1,447 | 1,455 | 1,434 | 1,445 | 83,200 | -91,800 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20260219 | 1,422 | 1,435 | 1,412 | 1,434 | 101,800 | -1,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260218 | 1,441 | 1,443 | 1,424 | 1,426 | 103,100 | -42,800 | 98% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20260206 | 1,475 | 1,492 | 1,471 | 1,492 | 105,700 | -51,100 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260210 | 1,488 | 1,502 | 1,481 | 1,496 | 120,300 | -58,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260216 | 1,432 | 1,452 | 1,406 | 1,432 | 142,800 | -273,600 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20260203 | 1,422 | 1,445 | 1,413 | 1,443 | 145,500 | 14,400 | 102% | ▲ | 7171 | 0 | 6 | 94% | 2% |
| 20260217 | 1,426 | 1,452 | 1,421 | 1,449 | 145,900 | 3,100 | 101% | ▲▲ | 4171 | 0 | 0 | 96% | 3% |
| 20260205 | 1,486 | 1,497 | 1,455 | 1,480 | 156,800 | -12,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260306 | 1,347 | 1,359 | 1,326 | 1,352 | 163,800 | -73,300 | 100% | ▼ | 8888 | 0 | 0 | 90% | 2% |
| 20260204 | 1,458 | 1,482 | 1,439 | 1,473 | 169,200 | 23,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260224 | 1,425 | 1,464 | 1,421 | 1,452 | 175,000 | -159,200 | 102% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260209 | 1,510 | 1,513 | 1,488 | 1,488 | 178,400 | 72,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20260226 | 1,436 | 1,450 | 1,426 | 1,435 | 178,400 | 95,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20260227 | 1,439 | 1,482 | 1,436 | 1,482 | 195,400 | 17,000 | 103% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260305 | 1,386 | 1,386 | 1,348 | 1,357 | 237,100 | -159,200 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260303 | 1,441 | 1,460 | 1,395 | 1,395 | 323,100 | -20,900 | 96% | ▼▼ | 2828 | 0 | 0 | 93% | 0% |
| 20260212 | 1,508 | 1,524 | 1,478 | 1,500 | 325,600 | 205,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 6% |
| 20260220 | 1,420 | 1,456 | 1,416 | 1,428 | 334,200 | 232,400 | 100% | ▼ | 1177 | 0 | 0 | 95% | 1% |
| 20260302 | 1,435 | 1,456 | 1,425 | 1,452 | 344,000 | 148,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260304 | 1,379 | 1,383 | 1,308 | 1,329 | 396,300 | 73,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260213 | 1,460 | 1,477 | 1,415 | 1,431 | 416,400 | 90,800 | 95% | ▼ | 7777 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 799,800 | 32,000 | 245,100 | 23,700 | 554,700 | 8,300 |
| 2026-02-13 | 762,800 | 34,200 | 234,200 | 26,000 | 528,600 | 8,200 |
| 2026-02-20 | 780,800 | 34,900 | 215,800 | 27,600 | 565,000 | 7,300 |
| 2026-02-27 | 739,300 | 40,500 | 218,800 | 33,100 | 520,500 | 7,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-20 10:39 | S100TN03 | 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） |
| 2025-06-20 15:59 | S100W0IZ | 本田技研工業株式会社 | 変更報告書 |
| 2025-11-27 15:36 | S100W4VQ | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |