[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/金属製品】 売上高:2281450 当期純利益:107280 総資産:1785340 時価:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,395 | 1,409 | 1,388 | 1,404 | 198,500 | 122,800 | 101% | ▲▲ | 1111 | 40 | 9 | 96% | 8% |
| 20250912 | 1,529 | 1,540 | 1,510 | 1,511 | 168,200 | 100,300 | 100% | ▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250829 | 1,468 | 1,509 | 1,464 | 1,483 | 145,800 | 50,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250822 | 1,425 | 1,446 | 1,418 | 1,425 | 110,600 | 48,700 | 101% | ▲ | 1111 | 0 | 11 | 98% | 10% |
| 20250905 | 1,500 | 1,524 | 1,488 | 1,523 | 110,200 | 62,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250903 | 1,470 | 1,498 | 1,462 | 1,474 | 106,400 | 46,600 | 101% | ▲ | 1471 | 0 | 0 | 99% | 14% |
| 20250819 | 1,410 | 1,434 | 1,405 | 1,431 | 100,500 | -98,000 | 102% | ▲▲▲ | 2222 | 51 | 9 | 98% | 11% |
| 20250909 | 1,519 | 1,524 | 1,500 | 1,505 | 97,300 | 10,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250825 | 1,440 | 1,458 | 1,437 | 1,448 | 95,400 | -15,200 | 102% | ▲▲ | 2222 | 0 | 10 | 99% | 12% |
| 20250828 | 1,432 | 1,468 | 1,426 | 1,468 | 95,100 | 17,200 | 102% | ▲ | 1771 | 0 | 7 | 100% | 13% |
| 20250901 | 1,481 | 1,481 | 1,460 | 1,465 | 93,700 | -52,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 13% |
| 20250908 | 1,525 | 1,527 | 1,505 | 1,517 | 86,500 | -23,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250826 | 1,436 | 1,458 | 1,423 | 1,456 | 84,900 | -10,500 | 101% | ▲▲▲ | 5882 | 0 | 9 | 100% | 12% |
| 20250827 | 1,455 | 1,455 | 1,437 | 1,437 | 77,900 | -7,000 | 99% | ▼ | 8228 | 0 | 14 | 98% | 11% |
| 20250820 | 1,430 | 1,433 | 1,418 | 1,421 | 76,800 | -23,700 | 99% | ▼ | 8228 | 0 | 13 | 97% | 10% |
| 20250911 | 1,520 | 1,520 | 1,502 | 1,510 | 67,900 | 8,700 | 99% | ▼ | 4717 | 0 | 0 | 99% | 9% |
| 20250917 | 1,528 | 1,528 | 1,505 | 1,524 | 62,200 | 11,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20250821 | 1,421 | 1,425 | 1,407 | 1,417 | 61,900 | -14,900 | 100% | ▼▼ | 8888 | 0 | 12 | 97% | 9% |
| 20250902 | 1,474 | 1,480 | 1,462 | 1,465 | 59,800 | -33,900 | 100% | -- | 8285 | 0 | 0 | 99% | 13% |
| 20250910 | 1,516 | 1,520 | 1,505 | 1,519 | 59,200 | -38,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250916 | 1,512 | 1,536 | 1,506 | 1,533 | 50,300 | -117,900 | 101% | ▲▲ | 8882 | 0 | 0 | 100% | 8% |
| 20250904 | 1,479 | 1,488 | 1,470 | 1,488 | 48,200 | -58,200 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5989 | GOLDMAN SACHS INTERNATIONAL | 140,440 | 0% | ▼ | -2,639 |
| 2025-08-22 | 5989 | GOLDMAN SACHS INTERNATIONAL | 143,940 | 1% | ▲ | 3,500 |
| 2025-09-05 | 5989 | GOLDMAN SACHS INTERNATIONAL | 136,240 | 0% | ▼ | -6,700 |
| 2025-08-28 | 5989 | GOLDMAN SACHS INTERNATIONAL | 142,940 | 1% | ▲ | 7,300 |
| 2025-08-26 | 5989 | GOLDMAN SACHS INTERNATIONAL | 135,640 | 0% | ▼ | -8,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 521,600 | 34,900 | 213,400 | 24,100 | 308,200 | 10,800 |
| 2025-08-29 | 488,900 | 43,600 | 214,000 | 23,500 | 274,900 | 20,100 |
| 2025-09-05 | 509,300 | 42,300 | 214,200 | 23,600 | 295,100 | 18,700 |
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 |