[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:329億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 844 | 849 | 837 | 840 | 231,200 | 113,700 | 102% | ▲▲ | 1111 | 40 | 15 | 100% | 7% |
| 20251223 | 845 | 854 | 834 | 840 | 207,300 | -23,900 | 100% | -- | 2825 | 0 | 14 | 100% | 5% |
| 20251224 | 843 | 849 | 828 | 828 | 124,800 | -82,500 | 99% | ▼ | 8888 | 0 | 13 | 98% | 4% |
| 20251225 | 828 | 854 | 828 | 854 | 159,700 | 34,900 | 103% | ▲ | 1471 | 0 | 3 | 100% | 7% |
| 20251226 | 855 | 860 | 839 | 848 | 214,300 | 54,600 | 99% | ▼ | 1117 | 0 | 12 | 99% | 6% |
| 20251229 | 866 | 882 | 858 | 875 | 341,700 | 127,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251230 | 870 | 878 | 855 | 858 | 190,100 | -151,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20260105 | 873 | 880 | 864 | 873 | 251,700 | 61,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260106 | 882 | 902 | 881 | 883 | 236,500 | -15,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260107 | 874 | 876 | 856 | 860 | 359,200 | 122,700 | 97% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20260108 | 853 | 857 | 841 | 855 | 279,100 | -80,100 | 99% | ▼▼ | 8888 | 0 | 6 | 97% | 7% |
| 20260109 | 860 | 871 | 860 | 863 | 163,700 | -115,400 | 101% | ▲ | 2222 | 0 | 5 | 98% | 8% |
| 20260113 | 894 | 895 | 868 | 877 | 278,800 | 115,100 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20260114 | 878 | 892 | 877 | 878 | 216,700 | -62,100 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 9% |
| 20260115 | 875 | 890 | 872 | 888 | 175,800 | -40,900 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 11% |
| 20260116 | 888 | 913 | 884 | 908 | 301,000 | 125,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260119 | 906 | 910 | 880 | 905 | 293,900 | -7,100 | 100% | ▼ | 8828 | 0 | 0 | 100% | 11% |
| 20260120 | 901 | 901 | 881 | 882 | 166,500 | -127,400 | 97% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
| 20260121 | 869 | 880 | 860 | 879 | 221,000 | 54,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 7% |
| 20260122 | 888 | 900 | 886 | 888 | 207,200 | -13,800 | 101% | ▲ | 2222 | 51 | 0 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 6584 | UBS AG | 191,382 | 1% | ▲ | 10,500 |
| 2026-01-15 | 6584 | UBS AG | 180,882 | 0% | ▼ | -21,500 |
| 2026-01-14 | 6584 | GOLDMAN SACHS INTERNATIONAL | 409,123 | 1% | ▲ | 37,700 |
| 2026-01-13 | 6584 | GOLDMAN SACHS INTERNATIONAL | 371,423 | 1% | ▲ | 32,500 |
| 2026-01-13 | 6584 | UBS AG | 202,382 | 1% | ▲ | 17,100 |
| 2026-01-09 | 6584 | UBS AG | 185,282 | 0% | ▼ | -300 |
| 2026-01-08 | 6584 | GOLDMAN SACHS INTERNATIONAL | 338,923 | 1% | ▲ | 35,749 |
| 2026-01-08 | 6584 | MERRILL LYNCH INTERNATIONAL | 178,701 | 0% | ▼ | -7,400 |
| 2026-01-08 | 6584 | UBS AG | 185,582 | 1% | ▲ | 5,600 |
| 2026-01-06 | 6584 | MERRILL LYNCH INTERNATIONAL | 186,101 | 1% | ▲ | |
| 2026-01-06 | 6584 | UBS AG | 179,982 | 0% | ▼ | -7,600 |
| 2026-01-05 | 6584 | GOLDMAN SACHS INTERNATIONAL | 303,174 | 1% | ▲ | 9,706 |
| 2025-12-23 | 6584 | UBS AG | 187,582 | 1% | ▲ | 4,400 |
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 | 792,700 | 24,100 | 467,900 | 300 | 324,800 | 23,800 |
| 2026-01-09 | 770,300 | 21,300 | 449,300 | 1,000 | 321,000 | 20,300 |
| 2025-12-26 | 707,600 | 19,600 | 436,300 | 200 | 271,300 | 19,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-27 15:37 | S100WKQA | 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） |
| 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） |