[6584]三桜工:【自動車配管部品】自動車用チューブで高シェア技術水準高い
Yahoo! 【プライム/17輸送用機器】 売上高:1595380 当期純利益:7370 総資産:1171380 時価:350億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 941 | 942 | 927 | 929 | 236,800 | -86,700 | 97% | ▼▼ | 8888 | 51 | 0 | 95% | 15% |
| 20250930 | 940 | 941 | 926 | 927 | 210,100 | -26,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 14% |
| 20251001 | 906 | 910 | 870 | 874 | 570,000 | 359,900 | 94% | ▼▼▼▼ | 7777 | 24 | 16 | 90% | 3% |
| 20251002 | 877 | 886 | 869 | 885 | 264,900 | -305,100 | 101% | ▲ | 8882 | 51 | 4 | 91% | 4% |
| 20251003 | 873 | 893 | 873 | 883 | 185,800 | -79,100 | 100% | ▼ | 2288 | 0 | 3 | 91% | 3% |
| 20251006 | 928 | 930 | 901 | 910 | 229,800 | 44,000 | 103% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251007 | 910 | 954 | 907 | 941 | 350,200 | 120,400 | 103% | ▲▲ | 1171 | 0 | 12 | 97% | 8% |
| 20251008 | 940 | 949 | 934 | 943 | 197,300 | -152,900 | 100% | ▲▲▲ | 8222 | 51 | 0 | 97% | 8% |
| 20251009 | 940 | 949 | 927 | 932 | 165,700 | -31,600 | 99% | ▼ | 5858 | 0 | 0 | 96% | 7% |
| 20251010 | 920 | 920 | 889 | 890 | 276,300 | 110,600 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251014 | 860 | 886 | 856 | 866 | 285,600 | 9,300 | 97% | ▼▼▼ | 7777 | 24 | 5 | 89% | 0% |
| 20251015 | 874 | 899 | 873 | 897 | 199,400 | -86,200 | 104% | ▲ | 2222 | 51 | 6 | 92% | 4% |
| 20251016 | 896 | 904 | 890 | 900 | 126,600 | -72,800 | 100% | ▲▲ | 2222 | 0 | 5 | 92% | 4% |
| 20251017 | 886 | 897 | 882 | 893 | 129,500 | 2,900 | 99% | ▼ | 7777 | 51 | 4 | 92% | 3% |
| 20251020 | 908 | 914 | 892 | 908 | 163,100 | 33,600 | 102% | ▲ | 1111 | 0 | 4 | 93% | 5% |
| 20251021 | 915 | 921 | 905 | 905 | 155,200 | -7,900 | 100% | ▼ | 2228 | 0 | 5 | 93% | 5% |
| 20251022 | 912 | 950 | 905 | 950 | 384,800 | 229,600 | 105% | ▲ | 1471 | 10 | 2 | 98% | 10% |
| 20251023 | 942 | 959 | 937 | 958 | 214,000 | -170,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
| 20251024 | 950 | 956 | 945 | 952 | 116,500 | -97,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251027 | 967 | 972 | 953 | 966 | 254,800 | 138,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251028 | 975 | 979 | 939 | 944 | 288,500 | 33,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6584 | GOLDMAN SACHS INTERNATIONAL | 397,345 | 1% | ▼ | -48,900 |
| 2025-10-21 | 6584 | GOLDMAN SACHS INTERNATIONAL | 446,245 | 1% | ▲ | 36,100 |
| 2025-10-14 | 6584 | GOLDMAN SACHS INTERNATIONAL | 410,145 | 1% | ▲ | 35,700 |
| 2025-10-08 | 6584 | GOLDMAN SACHS INTERNATIONAL | 374,445 | 1% | ▲ | 3,700 |
| 2025-10-06 | 6584 | GOLDMAN SACHS INTERNATIONAL | 370,745 | 1% | ▼ | -3,900 |
| 2025-10-06 | 6584 | MERRILL LYNCH INTERNATIONAL | 174,068 | 0% | ▼ | -19,500 |
| 2025-10-03 | 6584 | GOLDMAN SACHS INTERNATIONAL | 374,645 | 1% | ▲ | 23,300 |
| 2025-10-03 | 6584 | MERRILL LYNCH INTERNATIONAL | 193,568 | 1% | ▼ | -8,900 |
| 2025-10-02 | 6584 | MERRILL LYNCH INTERNATIONAL | 202,468 | 1% | ▲ | 3,000 |
| 2025-10-01 | 6584 | MERRILL LYNCH INTERNATIONAL | 199,468 | 1% | ▼ | -17,200 |
| 2025-09-30 | 6584 | GOLDMAN SACHS INTERNATIONAL | 351,345 | 1% | ▲ | 53,500 |
| 2025-09-30 | 6584 | MERRILL LYNCH INTERNATIONAL | 216,668 | 1% | ▲ | 11,700 |
| 2025-09-29 | 6584 | モルガン・スタンレーMUFG証券株式会社 | 183,632 | 0% | ▼ | -7,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 745,000 | 36,500 | 333,600 | 700 | 411,400 | 35,800 |
| 2025-10-10 | 787,400 | 39,600 | 341,300 | 1,000 | 446,100 | 38,600 |
| 2025-10-03 | 715,300 | 35,700 | 344,400 | 700 | 370,900 | 35,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-20 15:51 | S100W06I | 本田技研工業株式会社 | 大量保有報告書 |
| 2024-07-29 13:21 | S100U3MS | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-16 12:09 | S100U0ZR | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |