[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:361億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,270 | 1,310 | 1,247 | 1,278 | 573,400 | 161,400 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20251112 | 1,274 | 1,285 | 1,246 | 1,264 | 412,000 | 136,800 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251111 | 1,313 | 1,323 | 1,298 | 1,323 | 275,200 | 96,300 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251114 | 1,266 | 1,271 | 1,248 | 1,259 | 263,100 | -310,300 | 99% | ▼ | 8288 | 0 | 0 | 89% | 0% |
| 20251117 | 1,255 | 1,258 | 1,219 | 1,223 | 237,200 | -25,900 | 97% | ▼▼ | 8888 | 0 | 8 | 86% | 0% |
| 20251208 | 1,265 | 1,282 | 1,264 | 1,278 | 215,000 | 10,300 | 102% | ▲ | 7171 | 0 | 0 | 96% | 6% |
| 20251205 | 1,285 | 1,288 | 1,257 | 1,257 | 204,700 | 139,300 | 97% | ▼ | 7717 | 0 | 0 | 94% | 4% |
| 20251110 | 1,333 | 1,340 | 1,307 | 1,315 | 178,900 | 119,500 | 99% | ▼▼ | 1747 | 0 | 0 | 93% | 0% |
| 20251120 | 1,240 | 1,257 | 1,232 | 1,241 | 169,000 | 28,400 | 101% | ▲▲ | 1111 | 40 | 5 | 87% | 3% |
| 20251118 | 1,219 | 1,228 | 1,207 | 1,208 | 154,900 | -82,300 | 99% | ▼▼▼ | 8888 | 24 | 6 | 85% | 0% |
| 20251209 | 1,284 | 1,301 | 1,280 | 1,280 | 153,100 | -61,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251201 | 1,326 | 1,326 | 1,290 | 1,295 | 145,500 | 16,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251126 | 1,280 | 1,301 | 1,280 | 1,301 | 142,100 | 12,100 | 102% | ▲▲▲▲▲ | 1111 | 40 | 0 | 93% | 8% |
| 20251119 | 1,215 | 1,236 | 1,210 | 1,230 | 140,600 | -14,300 | 102% | ▲ | 2282 | 0 | 5 | 87% | 2% |
| 20251125 | 1,262 | 1,275 | 1,255 | 1,273 | 130,000 | 32,400 | 102% | ▲▲▲▲ | 1111 | 51 | 3 | 90% | 5% |
| 20251128 | 1,341 | 1,353 | 1,322 | 1,324 | 129,200 | 29,700 | 100% | ▼ | 1117 | 0 | 0 | 98% | 10% |
| 20251210 | 1,289 | 1,295 | 1,270 | 1,273 | 118,500 | -34,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20251203 | 1,272 | 1,290 | 1,265 | 1,281 | 115,300 | 12,300 | 101% | ▲ | 7771 | 0 | 0 | 96% | 6% |
| 20251202 | 1,299 | 1,299 | 1,267 | 1,271 | 103,000 | -42,500 | 98% | ▼▼▼ | 8888 | 51 | 0 | 95% | 5% |
| 20251127 | 1,314 | 1,337 | 1,304 | 1,328 | 99,500 | -42,600 | 102% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 97% | 10% |
| 20251121 | 1,234 | 1,255 | 1,228 | 1,253 | 97,600 | -71,400 | 101% | ▲▲▲ | 8882 | 51 | 3 | 88% | 4% |
| 20251204 | 1,282 | 1,296 | 1,274 | 1,293 | 65,400 | -49,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 708,300 | 27,000 | 250,900 | 22,900 | 457,400 | 4,100 |
| 2025-11-21 | 722,000 | 27,700 | 268,900 | 22,900 | 453,100 | 4,800 |
| 2025-11-28 | 717,500 | 26,000 | 282,700 | 23,000 | 434,800 | 3,000 |
| 2025-12-05 | 768,200 | 25,900 | 293,000 | 22,900 | 475,200 | 3,000 |
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） |