[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:484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 3,675 | 3,745 | 3,655 | 3,715 | 91,500 | -7,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260507 | 3,685 | 3,735 | 3,615 | 3,680 | 53,200 | -11,700 | 102% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260508 | 3,650 | 3,700 | 3,600 | 3,675 | 41,700 | -11,500 | 100% | ▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260511 | 3,665 | 3,690 | 3,625 | 3,645 | 28,000 | -13,700 | 99% | ▼▼ | 8228 | 51 | 0 | 98% | 4% |
| 20260501 | 3,695 | 3,695 | 3,510 | 3,615 | 64,900 | -26,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20260512 | 3,630 | 3,665 | 3,605 | 3,610 | 16,600 | -11,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260513 | 3,610 | 3,630 | 3,580 | 3,605 | 24,900 | 8,300 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260514 | 3,600 | 3,600 | 3,515 | 3,540 | 22,200 | -2,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260515 | 3,550 | 3,580 | 3,460 | 3,505 | 30,000 | 7,800 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260519 | 3,440 | 3,475 | 3,340 | 3,395 | 30,600 | -8,200 | 100% | ▲ | 2882 | 0 | 0 | 91% | 0% |
| 20260518 | 3,470 | 3,470 | 3,385 | 3,390 | 38,800 | 8,800 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260526 | 3,345 | 3,420 | 3,330 | 3,370 | 28,700 | -21,000 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 3% |
| 20260521 | 3,350 | 3,380 | 3,300 | 3,330 | 30,600 | -13,900 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260525 | 3,355 | 3,375 | 3,320 | 3,330 | 49,700 | 14,100 | 101% | ▲ | 1111 | 0 | 0 | 90% | 2% |
| 20260527 | 3,370 | 3,425 | 3,320 | 3,330 | 29,800 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 90% | 2% |
| 20260528 | 3,310 | 3,360 | 3,260 | 3,330 | 33,600 | 3,800 | 100% | -- | 7774 | 0 | 0 | 90% | 2% |
| 20260522 | 3,330 | 3,350 | 3,255 | 3,310 | 35,600 | 5,000 | 99% | ▼ | 7777 | 0 | 0 | 89% | 1% |
| 20260529 | 3,330 | 3,350 | 3,280 | 3,300 | 45,900 | 12,300 | 99% | ▼ | 7117 | 0 | 0 | 89% | 1% |
| 20260520 | 3,345 | 3,365 | 3,215 | 3,280 | 44,500 | 13,900 | 97% | ▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7102 | GOLDMAN SACHS INTERNATIONAL | 106,893 | 1% | ▲ | 13,209 |
| 2026-05-27 | 7102 | GOLDMAN SACHS INTERNATIONAL | 117,609 | 1% | ▲ | 10,716 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 122,500 | 5,600 | 79,300 | 1,500 | 43,200 | 4,100 |
| 2026-05-15 | 97,500 | 5,800 | 60,900 | 1,400 | 36,600 | 4,400 |
| 2026-05-22 | 91,500 | 4,700 | 54,500 | 1,300 | 37,000 | 3,400 |