[7102]日車両:【鉄道車両】ＪＲ東海傘下の鉄道車両メーカー大手、建機やプラントなど多角化
Yahoo! 【プライム/17輸送用機器】 売上高:963400 当期純利益:64160 総資産:1311640 時価:506億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,947 | 2,977 | 2,939 | 2,951 | 27,300 | -10,900 | 101% | ▲ | 2222 | 0 | 4 | 100% | 10% |
| 20251021 | 2,961 | 3,025 | 2,951 | 2,991 | 48,300 | 21,000 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 11% |
| 20251022 | 3,020 | 3,060 | 2,974 | 3,050 | 53,100 | 4,800 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 14% |
| 20251023 | 3,040 | 3,100 | 3,030 | 3,100 | 54,200 | 1,100 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 15% |
| 20251024 | 3,100 | 3,105 | 3,060 | 3,105 | 62,700 | 8,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 16% |
| 20251027 | 3,125 | 3,180 | 3,125 | 3,175 | 73,100 | 10,400 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 18% |
| 20251028 | 3,190 | 3,195 | 3,005 | 3,035 | 83,700 | 10,600 | 96% | ▼ | 1717 | 0 | 2 | 96% | 13% |
| 20251029 | 3,385 | 3,590 | 3,360 | 3,480 | 363,400 | 279,700 | 115% | ▲ | 1111 | 0 | 0 | 100% | 30% |
| 20251030 | 3,430 | 3,500 | 3,405 | 3,420 | 103,600 | -259,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 27% |
| 20251031 | 3,405 | 3,415 | 3,325 | 3,345 | 64,200 | -39,400 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 25% |
| 20251104 | 3,355 | 3,370 | 3,280 | 3,315 | 49,300 | -14,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 23% |
| 20251105 | 3,245 | 3,265 | 3,175 | 3,250 | 56,500 | 7,200 | 98% | ▼▼▼▼ | 7777 | 24 | 9 | 93% | 21% |
| 20251106 | 3,275 | 3,390 | 3,230 | 3,360 | 54,700 | -1,800 | 103% | ▲ | 2222 | 0 | 11 | 97% | 25% |
| 20251107 | 3,350 | 3,360 | 3,285 | 3,290 | 23,200 | -31,500 | 98% | ▼ | 8228 | 0 | 0 | 95% | 22% |
| 20251110 | 3,285 | 3,410 | 3,280 | 3,395 | 29,400 | 6,200 | 103% | ▲ | 1771 | 0 | 9 | 98% | 26% |
| 20251111 | 3,395 | 3,440 | 3,335 | 3,355 | 43,400 | 14,000 | 99% | ▼ | 1117 | 0 | 0 | 96% | 19% |
| 20251112 | 3,320 | 3,395 | 3,300 | 3,370 | 28,700 | -14,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 18% |
| 20251113 | 3,345 | 3,400 | 3,345 | 3,355 | 18,600 | -10,100 | 100% | ▼ | 2228 | 0 | 0 | 96% | 15% |
| 20251114 | 3,330 | 3,390 | 3,320 | 3,385 | 29,300 | 10,700 | 101% | ▲ | 7771 | 0 | 0 | 97% | 16% |
| 20251117 | 3,405 | 3,450 | 3,385 | 3,415 | 37,600 | 8,300 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 16% |
| 20251118 | 3,400 | 3,450 | 3,335 | 3,365 | 41,100 | 3,500 | 99% | ▼ | 4777 | 0 | 0 | 97% | 13% |
| 20251119 | 3,365 | 3,390 | 3,300 | 3,315 | 32,600 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20251120 | 3,375 | 3,460 | 3,345 | 3,450 | 42,200 | 9,600 | 104% | ▲ | 1111 | 0 | 0 | 99% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 86,900 | 16,700 | 51,000 | 2,100 | 35,900 | 14,600 |
| 2025-11-07 | 89,000 | 15,200 | 51,800 | 2,000 | 37,200 | 13,200 |
| 2025-10-31 | 95,600 | 17,500 | 51,800 | 2,200 | 43,800 | 15,300 |
| 2025-10-24 | 98,000 | 13,900 | 55,000 | 1,800 | 43,000 | 12,100 |