[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/輸送用機器】 売上高:963400 当期純利益:64160 総資産:1311640 時価:394億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,485 | 2,485 | 2,451 | 2,464 | 14,400 | -16,900 | 99% | ▼ | 8828 | 0 | 5 | 98% | 17% |
| 20250815 | 2,481 | 2,490 | 2,456 | 2,459 | 21,200 | -1,900 | 99% | ▼▼ | 8888 | 0 | 9 | 98% | 19% |
| 20250819 | 2,466 | 2,495 | 2,461 | 2,465 | 19,100 | -3,800 | 100% | ▼ | 2228 | 0 | 7 | 98% | 19% |
| 20250730 | 2,442 | 2,442 | 2,362 | 2,412 | 124,900 | -275,500 | 99% | ▼ | 8228 | 0 | 17 | 99% | 18% |
| 20250731 | 2,400 | 2,411 | 2,372 | 2,406 | 29,700 | -95,200 | 100% | ▼▼ | 8288 | 0 | 16 | 99% | 17% |
| 20250804 | 2,403 | 2,450 | 2,401 | 2,433 | 22,900 | -28,100 | 99% | ▼ | 5288 | 0 | 14 | 99% | 18% |
| 20250826 | 2,575 | 2,592 | 2,531 | 2,550 | 27,100 | -11,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250825 | 2,591 | 2,614 | 2,553 | 2,554 | 38,700 | -1,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 19% |
| 20250808 | 2,491 | 2,529 | 2,448 | 2,466 | 42,400 | 29,600 | 100% | ▼▼ | 1717 | 0 | 13 | 99% | 19% |
| 20250820 | 2,467 | 2,505 | 2,452 | 2,483 | 31,300 | 12,200 | 101% | ▲ | 1711 | 0 | 6 | 99% | 18% |
| 20250814 | 2,483 | 2,515 | 2,457 | 2,481 | 23,100 | -10,300 | 99% | ▼ | 8888 | 0 | 10 | 99% | 20% |
| 20250818 | 2,454 | 2,483 | 2,441 | 2,474 | 22,900 | 1,700 | 101% | ▲ | 7771 | 0 | 8 | 99% | 20% |
| 20250813 | 2,497 | 2,520 | 2,465 | 2,507 | 33,400 | 8,700 | 101% | ▲▲ | 1111 | 0 | 11 | 100% | 21% |
| 20250828 | 2,639 | 2,695 | 2,622 | 2,686 | 60,600 | 12,700 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250827 | 2,550 | 2,650 | 2,531 | 2,640 | 47,900 | 20,800 | 104% | ▲ | 1471 | 0 | 2 | 100% | 10% |
| 20250822 | 2,464 | 2,571 | 2,457 | 2,571 | 40,600 | 26,200 | 104% | ▲ | 1171 | 10 | 4 | 100% | 22% |
| 20250728 | 2,145 | 2,160 | 2,120 | 2,152 | 48,200 | 34,000 | 102% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 6% |
| 20250812 | 2,470 | 2,495 | 2,454 | 2,487 | 24,700 | -17,700 | 101% | ▲ | 8282 | 0 | 12 | 100% | 20% |
| 20250807 | 2,486 | 2,497 | 2,472 | 2,476 | 12,800 | -21,000 | 100% | ▼ | 2228 | 0 | 14 | 100% | 20% |
| 20250806 | 2,438 | 2,492 | 2,438 | 2,487 | 33,800 | 14,600 | 102% | ▲▲ | 1171 | 0 | 12 | 100% | 21% |
| 20250805 | 2,447 | 2,458 | 2,429 | 2,438 | 19,200 | -3,700 | 100% | ▲ | 2222 | 0 | 13 | 100% | 18% |
| 20250801 | 2,405 | 2,450 | 2,393 | 2,447 | 51,000 | 21,300 | 102% | ▲ | 1111 | 0 | 15 | 100% | 19% |
| 20250729 | 2,330 | 2,450 | 2,329 | 2,442 | 400,400 | 352,200 | 113% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 101,100 | 29,000 | 31,400 | 3,000 | 69,700 | 26,000 |
| 2025-08-08 | 92,600 | 19,400 | 28,100 | 1,900 | 64,500 | 17,500 |
| 2025-08-15 | 92,800 | 19,400 | 27,500 | 2,100 | 65,300 | 17,300 |
| 2025-08-22 | 108,100 | 19,500 | 34,200 | 2,300 | 73,900 | 17,200 |