[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:406億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260116 | 1,520 | 1,542 | 1,506 | 1,542 | 100,700 | -18,100 | 101% | ▲ | 2882 | 51 | 0 | 100% | 20% |
| 20260113 | 1,516 | 1,521 | 1,491 | 1,493 | 142,200 | 31,600 | 100% | ▲▲ | 1111 | 40 | 0 | 99% | 19% |
| 20260204 | 1,458 | 1,482 | 1,439 | 1,473 | 169,200 | 23,700 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260121 | 1,482 | 1,493 | 1,461 | 1,489 | 120,700 | 59,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 12% |
| 20260123 | 1,499 | 1,503 | 1,467 | 1,474 | 85,300 | 23,600 | 99% | ▼▼▼▼▼ | 1717 | 24 | 0 | 96% | 10% |
| 20260126 | 1,450 | 1,460 | 1,439 | 1,440 | 165,100 | 79,800 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 8% |
| 20260128 | 1,440 | 1,440 | 1,412 | 1,412 | 100,900 | -11,400 | 98% | ▼ | 8858 | 0 | 0 | 92% | 3% |
| 20260213 | 1,460 | 1,477 | 1,415 | 1,431 | 416,400 | 90,800 | 95% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260212 | 1,508 | 1,524 | 1,478 | 1,500 | 325,600 | 205,300 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 6% |
| 20260210 | 1,488 | 1,502 | 1,481 | 1,496 | 120,300 | -58,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20260209 | 1,510 | 1,513 | 1,488 | 1,488 | 178,400 | 72,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 5% |
| 20260206 | 1,475 | 1,492 | 1,471 | 1,492 | 105,700 | -51,100 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260205 | 1,486 | 1,497 | 1,455 | 1,480 | 156,800 | -12,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260203 | 1,422 | 1,445 | 1,413 | 1,443 | 145,500 | 14,400 | 102% | ▲ | 7171 | 0 | 6 | 94% | 2% |
| 20260202 | 1,454 | 1,464 | 1,411 | 1,416 | 131,100 | 47,400 | 98% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20260130 | 1,425 | 1,444 | 1,420 | 1,444 | 83,700 | -56,500 | 102% | ▲▲ | 2222 | 0 | 9 | 94% | 2% |
| 20260129 | 1,415 | 1,426 | 1,390 | 1,415 | 140,200 | 39,300 | 100% | ▲ | 7771 | 0 | 7 | 92% | 1% |
| 20260127 | 1,440 | 1,450 | 1,420 | 1,445 | 112,300 | -52,800 | 100% | ▲ | 8882 | 0 | 0 | 94% | 7% |
| 20260122 | 1,496 | 1,500 | 1,484 | 1,484 | 61,700 | -59,000 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 96% | 11% |
| 20260120 | 1,520 | 1,520 | 1,500 | 1,504 | 61,500 | -80,100 | 98% | ▼▼ | 8288 | 0 | 0 | 98% | 16% |
| 20260119 | 1,534 | 1,536 | 1,495 | 1,529 | 141,600 | 40,900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 18% |
| 20260115 | 1,524 | 1,528 | 1,507 | 1,522 | 118,800 | 20,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 18% |
| 20260114 | 1,505 | 1,527 | 1,497 | 1,523 | 98,800 | -43,400 | 102% | ▲▲▲ | 2282 | 0 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 779,900 | 32,500 | 222,900 | 22,900 | 557,000 | 9,600 |
| 2026-01-23 | 774,700 | 30,900 | 221,900 | 22,900 | 552,800 | 8,000 |
| 2026-01-30 | 820,000 | 30,900 | 233,100 | 23,100 | 586,900 | 7,800 |
| 2026-02-06 | 799,800 | 32,000 | 245,100 | 23,700 | 554,700 | 8,300 |
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） |