[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:416億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,432 | 1,468 | 1,426 | 1,468 | 95,100 | 17,200 | 102% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20250806 | 1,465 | 1,475 | 1,454 | 1,459 | 101,900 | 32,600 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250805 | 1,440 | 1,467 | 1,439 | 1,458 | 69,300 | -21,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250826 | 1,436 | 1,458 | 1,423 | 1,456 | 84,900 | -10,500 | 101% | ▲▲▲ | 5882 | 0 | 0 | 100% | 12% |
| 20250825 | 1,440 | 1,458 | 1,437 | 1,448 | 95,400 | -15,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250804 | 1,382 | 1,445 | 1,381 | 1,439 | 90,400 | 15,400 | 101% | ▲▲ | 7771 | 0 | 2 | 100% | 14% |
| 20250827 | 1,455 | 1,455 | 1,437 | 1,437 | 77,900 | -7,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250801 | 1,423 | 1,454 | 1,423 | 1,431 | 75,000 | -12,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250819 | 1,410 | 1,434 | 1,405 | 1,431 | 100,500 | -98,000 | 102% | ▲▲▲ | 2222 | 51 | 0 | 98% | 11% |
| 20250730 | 1,424 | 1,437 | 1,417 | 1,426 | 64,400 | 19,800 | 100% | ▲ | 1141 | 0 | 0 | 100% | 14% |
| 20250822 | 1,425 | 1,446 | 1,418 | 1,425 | 110,600 | 48,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250729 | 1,424 | 1,429 | 1,411 | 1,424 | 44,600 | -35,200 | 100% | -- | 8285 | 0 | 0 | 100% | 14% |
| 20250728 | 1,425 | 1,434 | 1,405 | 1,424 | 79,800 | -57,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 14% |
| 20250731 | 1,431 | 1,435 | 1,414 | 1,423 | 87,000 | 22,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 13% |
| 20250820 | 1,430 | 1,433 | 1,418 | 1,421 | 76,800 | -23,700 | 99% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20250821 | 1,421 | 1,425 | 1,407 | 1,417 | 61,900 | -14,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250818 | 1,395 | 1,409 | 1,388 | 1,404 | 198,500 | 122,800 | 101% | ▲▲ | 1111 | 40 | 9 | 96% | 8% |
| 20250815 | 1,360 | 1,387 | 1,360 | 1,385 | 75,700 | -37,300 | 102% | ▲ | 8282 | 0 | 3 | 95% | 7% |
| 20250813 | 1,372 | 1,383 | 1,362 | 1,376 | 111,200 | -74,100 | 102% | ▲▲▲ | 2222 | 0 | 9 | 94% | 6% |
| 20250814 | 1,396 | 1,398 | 1,357 | 1,363 | 113,000 | 1,800 | 99% | ▼ | 1717 | 0 | 11 | 93% | 5% |
| 20250812 | 1,316 | 1,354 | 1,316 | 1,353 | 185,300 | -106,400 | 103% | ▲▲ | 2222 | 0 | 4 | 93% | 4% |
| 20250808 | 1,296 | 1,312 | 1,281 | 1,312 | 291,700 | -331,000 | 101% | ▲ | 8882 | 0 | 3 | 90% | 1% |
| 20250807 | 1,321 | 1,351 | 1,293 | 1,295 | 622,700 | 520,800 | 89% | ▼ | 7777 | 0 | 7 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 5989 | GOLDMAN SACHS INTERNATIONAL | 143,940 | 1% | ▲ | 3,500 |
| 2025-08-18 | 5989 | GOLDMAN SACHS INTERNATIONAL | 140,440 | 0% | ▼ | -2,639 |
| 2025-08-13 | 5989 | GOLDMAN SACHS INTERNATIONAL | 143,079 | 1% | ▲ |
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 | 624,900 | 37,100 | 248,400 | 23,900 | 376,500 | 13,200 |
| 2025-08-08 | 616,000 | 37,200 | 248,600 | 23,600 | 367,400 | 13,600 |
| 2025-08-15 | 587,200 | 36,400 | 259,900 | 24,200 | 327,300 | 12,200 |
| 2025-08-22 | 521,600 | 34,900 | 213,400 | 24,100 | 308,200 | 10,800 |
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 |