[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:349億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,219 | 1,228 | 1,207 | 1,208 | 154,900 | -82,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20251117 | 1,255 | 1,258 | 1,219 | 1,223 | 237,200 | -25,900 | 97% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251114 | 1,266 | 1,271 | 1,248 | 1,259 | 263,100 | -310,300 | 99% | ▼ | 8288 | 0 | 0 | 89% | 0% |
| 20251112 | 1,274 | 1,285 | 1,246 | 1,264 | 412,000 | 136,800 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251030 | 1,370 | 1,383 | 1,345 | 1,351 | 127,800 | 27,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251031 | 1,351 | 1,352 | 1,330 | 1,341 | 103,900 | -23,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251104 | 1,335 | 1,347 | 1,323 | 1,338 | 95,200 | -8,700 | 100% | ▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251105 | 1,330 | 1,331 | 1,285 | 1,320 | 144,200 | 49,000 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251110 | 1,333 | 1,340 | 1,307 | 1,315 | 178,900 | 119,500 | 99% | ▼▼ | 1747 | 0 | 0 | 93% | 0% |
| 20251113 | 1,270 | 1,310 | 1,247 | 1,278 | 573,400 | 161,400 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20251029 | 1,400 | 1,400 | 1,366 | 1,372 | 100,100 | -72,500 | 98% | ▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251106 | 1,335 | 1,355 | 1,328 | 1,339 | 78,400 | -65,800 | 101% | ▲ | 2222 | 51 | 0 | 93% | 1% |
| 20251107 | 1,333 | 1,339 | 1,318 | 1,331 | 59,400 | -19,000 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251111 | 1,313 | 1,323 | 1,298 | 1,323 | 275,200 | 96,300 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251119 | 1,215 | 1,236 | 1,210 | 1,230 | 140,600 | -14,300 | 102% | ▲ | 2282 | 0 | 0 | 87% | 2% |
| 20251020 | 1,374 | 1,388 | 1,363 | 1,378 | 221,600 | 78,600 | 102% | ▲ | 7171 | 0 | 0 | 91% | 2% |
| 20251022 | 1,386 | 1,395 | 1,372 | 1,382 | 343,400 | 221,700 | 99% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251028 | 1,410 | 1,435 | 1,403 | 1,403 | 172,600 | 114,800 | 99% | ▼ | 1777 | 0 | 0 | 96% | 3% |
| 20251021 | 1,397 | 1,397 | 1,376 | 1,397 | 121,700 | -99,900 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251023 | 1,379 | 1,410 | 1,369 | 1,410 | 216,600 | -126,800 | 102% | ▲ | 2882 | 0 | 0 | 93% | 4% |
| 20251027 | 1,430 | 1,431 | 1,414 | 1,421 | 57,800 | -15,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 95% | 5% |
| 20251024 | 1,419 | 1,435 | 1,403 | 1,420 | 73,500 | -143,100 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 592,300 | 28,400 | 242,900 | 23,300 | 349,400 | 5,100 |
| 2025-10-31 | 594,600 | 28,200 | 236,900 | 23,200 | 357,700 | 5,000 |
| 2025-11-07 | 601,100 | 28,000 | 222,600 | 23,100 | 378,500 | 4,900 |
| 2025-11-14 | 708,300 | 27,000 | 250,900 | 22,900 | 457,400 | 4,100 |
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 |