[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:626億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 3,880 | 3,925 | 3,880 | 3,920 | 30,300 | -23,800 | 101% | ▲▲▲ | 2222 | 51 | 16 | 100% | 9% |
| 20260213 | 4,350 | 4,380 | 4,270 | 4,270 | 35,600 | -7,300 | 97% | ▼ | 8828 | 51 | 0 | 97% | 17% |
| 20260116 | 3,950 | 4,015 | 3,945 | 4,010 | 55,600 | 19,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 10% |
| 20260115 | 3,905 | 3,960 | 3,895 | 3,930 | 35,700 | 5,400 | 100% | ▲▲▲▲ | 1111 | 41 | 15 | 100% | 7% |
| 20260212 | 4,330 | 4,425 | 4,285 | 4,420 | 42,900 | 11,700 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20260113 | 3,865 | 3,910 | 3,835 | 3,880 | 54,100 | 30,900 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 11% |
| 20260209 | 4,225 | 4,270 | 4,200 | 4,260 | 41,300 | 2,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260202 | 4,090 | 4,090 | 3,865 | 3,885 | 139,000 | 84,500 | 106% | ▲▲ | 1111 | 40 | 8 | 97% | 6% |
| 20260121 | 3,770 | 3,860 | 3,755 | 3,835 | 33,200 | 5,800 | 99% | ▼▼▼ | 7777 | 24 | 10 | 96% | 3% |
| 20260123 | 3,900 | 3,930 | 3,855 | 3,895 | 32,000 | -9,500 | 100% | ▲▲ | 2222 | 0 | 9 | 97% | 5% |
| 20260126 | 3,830 | 3,830 | 3,735 | 3,735 | 51,300 | 19,300 | 96% | ▼ | 7777 | 0 | 7 | 93% | 0% |
| 20260127 | 3,720 | 3,775 | 3,700 | 3,760 | 30,000 | -21,300 | 101% | ▲ | 8882 | 0 | 6 | 94% | 1% |
| 20260128 | 3,760 | 3,760 | 3,635 | 3,680 | 41,800 | 11,800 | 98% | ▼ | 7717 | 0 | 5 | 92% | 0% |
| 20260129 | 3,680 | 3,690 | 3,615 | 3,665 | 31,800 | -10,000 | 100% | ▼▼ | 8888 | 0 | 3 | 91% | 0% |
| 20260130 | 3,660 | 3,675 | 3,610 | 3,670 | 54,500 | 22,700 | 100% | ▲ | 7771 | 0 | 2 | 92% | 0% |
| 20260122 | 3,880 | 3,905 | 3,850 | 3,885 | 41,500 | 8,300 | 101% | ▲ | 1111 | 0 | 10 | 97% | 4% |
| 20260203 | 3,950 | 4,090 | 3,905 | 4,040 | 89,900 | -49,100 | 104% | ▲▲▲ | 5282 | 0 | 2 | 100% | 10% |
| 20260204 | 4,040 | 4,245 | 4,005 | 4,225 | 62,300 | -27,600 | 105% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 15% |
| 20260205 | 4,220 | 4,220 | 4,070 | 4,145 | 44,900 | -17,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20260206 | 4,095 | 4,185 | 4,085 | 4,175 | 39,100 | -5,800 | 101% | ▲ | 8282 | 0 | 4 | 99% | 14% |
| 20260210 | 4,300 | 4,330 | 4,280 | 4,285 | 31,200 | -10,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260120 | 3,915 | 3,915 | 3,850 | 3,880 | 27,400 | -25,900 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 4% |
| 20260119 | 3,960 | 3,995 | 3,875 | 3,930 | 53,300 | -2,300 | 98% | ▼ | 8828 | 0 | 13 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 113,100 | 14,300 | 61,300 | 2,500 | 51,800 | 11,800 |
| 2026-01-23 | 115,300 | 13,800 | 61,200 | 2,500 | 54,100 | 11,300 |
| 2026-01-30 | 119,200 | 14,700 | 64,300 | 3,700 | 54,900 | 11,000 |
| 2026-02-06 | 113,800 | 10,900 | 66,000 | 2,400 | 47,800 | 8,500 |