[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:490億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 2,796 | 2,796 | 2,690 | 2,726 | 51,400 | -22,300 | 98% | ▼▼▼▼ | 8888 | 24 | 10 | 92% | 0% |
| 20251003 | 2,711 | 2,730 | 2,685 | 2,685 | 33,500 | -17,900 | 98% | ▼▼▼▼▼ | 8888 | 0 | 8 | 91% | 0% |
| 20251010 | 2,700 | 2,704 | 2,670 | 2,689 | 42,500 | 2,600 | 98% | ▼▼▼ | 7777 | 24 | 3 | 91% | 0% |
| 20251001 | 2,844 | 2,858 | 2,749 | 2,776 | 73,700 | 42,500 | 97% | ▼▼▼ | 7777 | 24 | 14 | 94% | 1% |
| 20251006 | 2,753 | 2,758 | 2,712 | 2,712 | 45,200 | 11,700 | 101% | ▲ | 1111 | 0 | 8 | 92% | 1% |
| 20251008 | 2,757 | 2,784 | 2,719 | 2,741 | 37,200 | -8,200 | 99% | ▼ | 2228 | 0 | 6 | 93% | 2% |
| 20251009 | 2,741 | 2,758 | 2,730 | 2,732 | 39,900 | 2,700 | 100% | ▼▼ | 7177 | 0 | 5 | 93% | 2% |
| 20251007 | 2,713 | 2,773 | 2,702 | 2,768 | 45,400 | 200 | 102% | ▲▲ | 1771 | 0 | 6 | 94% | 3% |
| 20250930 | 2,919 | 2,920 | 2,837 | 2,875 | 31,200 | -100 | 99% | ▼▼ | 2828 | 0 | 17 | 97% | 5% |
| 20251014 | 2,660 | 2,837 | 2,654 | 2,818 | 111,300 | 68,800 | 105% | ▲ | 1771 | 10 | 1 | 95% | 5% |
| 20251015 | 2,834 | 2,859 | 2,793 | 2,856 | 43,800 | -67,500 | 101% | ▲▲ | 2222 | 0 | 5 | 97% | 6% |
| 20250929 | 2,912 | 2,915 | 2,870 | 2,891 | 31,300 | -12,400 | 98% | ▼ | 8888 | 0 | 18 | 98% | 8% |
| 20251017 | 2,929 | 2,958 | 2,916 | 2,918 | 38,200 | -48,200 | 99% | ▼ | 8228 | 0 | 5 | 99% | 9% |
| 20251016 | 2,900 | 2,970 | 2,894 | 2,945 | 86,400 | 42,600 | 103% | ▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 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% |
| 20251028 | 3,190 | 3,195 | 3,005 | 3,035 | 83,700 | 10,600 | 96% | ▼ | 1717 | 0 | 2 | 96% | 13% |
| 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% |
| 20251031 | 3,405 | 3,415 | 3,325 | 3,345 | 64,200 | -39,400 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 25% |
| 20251030 | 3,430 | 3,500 | 3,405 | 3,420 | 103,600 | -259,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 27% |
| 20251029 | 3,385 | 3,590 | 3,360 | 3,480 | 363,400 | 279,700 | 115% | ▲ | 1111 | 0 | 0 | 100% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 102,800 | 12,700 | 40,400 | 1,800 | 62,400 | 10,900 |
| 2025-10-10 | 96,500 | 10,900 | 41,600 | 1,700 | 54,900 | 9,200 |
| 2025-10-17 | 87,400 | 13,700 | 42,800 | 1,800 | 44,600 | 11,900 |
| 2025-10-24 | 98,000 | 13,900 | 55,000 | 1,800 | 43,000 | 12,100 |