[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:389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 1,400 | 1,406 | 1,370 | 1,381 | 430,000 | 284,400 | 99% | ▼▼▼ | 1117 | 24 | 0 | 90% | 0% |
| 20251022 | 1,386 | 1,395 | 1,372 | 1,382 | 343,400 | 221,700 | 99% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251020 | 1,374 | 1,388 | 1,363 | 1,378 | 221,600 | 78,600 | 102% | ▲ | 7171 | 0 | 0 | 91% | 2% |
| 20251023 | 1,379 | 1,410 | 1,369 | 1,410 | 216,600 | -126,800 | 102% | ▲ | 2882 | 0 | 0 | 93% | 4% |
| 20251016 | 1,381 | 1,395 | 1,374 | 1,389 | 173,400 | -256,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 1% |
| 20251028 | 1,410 | 1,435 | 1,403 | 1,403 | 172,600 | 114,800 | 99% | ▼ | 1777 | 0 | 0 | 96% | 3% |
| 20251008 | 1,440 | 1,452 | 1,423 | 1,423 | 148,300 | 65,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251014 | 1,374 | 1,401 | 1,368 | 1,389 | 145,600 | 32,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251017 | 1,389 | 1,389 | 1,350 | 1,357 | 143,000 | -30,400 | 98% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20251009 | 1,424 | 1,440 | 1,424 | 1,436 | 135,000 | -13,300 | 101% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251021 | 1,397 | 1,397 | 1,376 | 1,397 | 121,700 | -99,900 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251001 | 1,440 | 1,440 | 1,399 | 1,412 | 115,500 | 21,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251010 | 1,420 | 1,420 | 1,388 | 1,399 | 113,400 | -21,600 | 97% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251006 | 1,445 | 1,470 | 1,437 | 1,463 | 111,900 | 73,400 | 103% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251029 | 1,400 | 1,400 | 1,366 | 1,372 | 100,100 | -72,500 | 98% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250930 | 1,495 | 1,495 | 1,448 | 1,457 | 94,400 | 37,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251007 | 1,450 | 1,469 | 1,440 | 1,443 | 83,200 | -28,700 | 99% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20251024 | 1,419 | 1,435 | 1,403 | 1,420 | 73,500 | -143,100 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20251027 | 1,430 | 1,431 | 1,414 | 1,421 | 57,800 | -15,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 5% |
| 20251002 | 1,412 | 1,419 | 1,397 | 1,409 | 56,800 | -58,700 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250929 | 1,497 | 1,497 | 1,485 | 1,490 | 56,600 | -13,100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251003 | 1,409 | 1,421 | 1,405 | 1,415 | 38,500 | -18,300 | 100% | ▲ | 2282 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 534,000 | 31,600 | 233,300 | 23,800 | 300,700 | 7,800 |
| 2025-10-10 | 547,500 | 30,500 | 239,300 | 23,200 | 308,200 | 7,300 |
| 2025-10-17 | 552,700 | 30,700 | 232,100 | 23,200 | 320,600 | 7,500 |
| 2025-10-24 | 592,300 | 28,400 | 242,900 | 23,300 | 349,400 | 5,100 |
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 |