[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:401億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251205 | 1,285 | 1,288 | 1,257 | 1,257 | 204,700 | 139,300 | 97% | ▼ | 7717 | 0 | 12 | 94% | 4% |
| 20251211 | 1,286 | 1,286 | 1,244 | 1,254 | 167,900 | 49,400 | 99% | ▼▼ | 7777 | 0 | 8 | 94% | 4% |
| 20251202 | 1,299 | 1,299 | 1,267 | 1,271 | 103,000 | -42,500 | 98% | ▼▼▼ | 8888 | 51 | 19 | 95% | 5% |
| 20251218 | 1,303 | 1,307 | 1,294 | 1,300 | 60,300 | -41,400 | 100% | ▼ | 8228 | 0 | 7 | 98% | 5% |
| 20251210 | 1,289 | 1,295 | 1,270 | 1,273 | 118,500 | -34,600 | 99% | ▼ | 8828 | 0 | 9 | 96% | 5% |
| 20251216 | 1,300 | 1,303 | 1,278 | 1,285 | 110,400 | 47,000 | 99% | ▼ | 1117 | 51 | 9 | 97% | 6% |
| 20251219 | 1,309 | 1,334 | 1,304 | 1,328 | 92,800 | 32,500 | 102% | ▲ | 1111 | 0 | 7 | 100% | 6% |
| 20251217 | 1,300 | 1,309 | 1,286 | 1,304 | 101,700 | -8,700 | 101% | ▲ | 2252 | 0 | 8 | 98% | 6% |
| 20251212 | 1,270 | 1,277 | 1,259 | 1,277 | 126,000 | -41,900 | 102% | ▲ | 8282 | 0 | 7 | 96% | 6% |
| 20251209 | 1,284 | 1,301 | 1,280 | 1,280 | 153,100 | -61,900 | 100% | ▲▲ | 2222 | 0 | 10 | 96% | 6% |
| 20251208 | 1,265 | 1,282 | 1,264 | 1,278 | 215,000 | 10,300 | 102% | ▲ | 7171 | 0 | 11 | 96% | 6% |
| 20251203 | 1,272 | 1,290 | 1,265 | 1,281 | 115,300 | 12,300 | 101% | ▲ | 7771 | 0 | 14 | 96% | 6% |
| 20251201 | 1,326 | 1,326 | 1,290 | 1,295 | 145,500 | 16,300 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251204 | 1,282 | 1,296 | 1,274 | 1,293 | 65,400 | -49,900 | 101% | ▲▲ | 2222 | 0 | 13 | 97% | 7% |
| 20251223 | 1,360 | 1,362 | 1,331 | 1,338 | 92,500 | -45,800 | 99% | ▼ | 8828 | 51 | 0 | 99% | 7% |
| 20251224 | 1,341 | 1,344 | 1,333 | 1,337 | 57,900 | -34,600 | 100% | ▼▼ | 8288 | 0 | 5 | 98% | 7% |
| 20251215 | 1,270 | 1,300 | 1,265 | 1,300 | 63,400 | -62,600 | 102% | ▲▲ | 2252 | 0 | 6 | 98% | 8% |
| 20251222 | 1,344 | 1,369 | 1,340 | 1,358 | 138,300 | 45,500 | 102% | ▲▲ | 1111 | 40 | 7 | 100% | 8% |
| 20251225 | 1,346 | 1,369 | 1,346 | 1,356 | 78,400 | 20,500 | 101% | ▲ | 1111 | 0 | 4 | 100% | 8% |
| 20251226 | 1,370 | 1,378 | 1,365 | 1,373 | 90,400 | 12,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251229 | 1,390 | 1,414 | 1,379 | 1,407 | 151,400 | 61,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251230 | 1,407 | 1,434 | 1,404 | 1,415 | 136,100 | -15,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 768,200 | 25,900 | 293,000 | 22,900 | 475,200 | 3,000 |
| 2025-12-12 | 786,500 | 26,200 | 264,400 | 22,900 | 522,100 | 3,300 |
| 2025-12-19 | 813,600 | 27,800 | 276,400 | 22,900 | 537,200 | 4,900 |
| 2025-12-26 | 820,700 | 29,100 | 294,000 | 22,700 | 526,700 | 6,400 |
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） |