[7122]近畿車:【鉄道車両】海外向け急増独自の溶接技術
Yahoo! 【スタンダード/17輸送用機器】 売上高:302570 当期純利益:5600 総資産:588350 時価:168億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 2,305 | 2,305 | 2,263 | 2,283 | 4,100 | -7,200 | 99% | ▼▼ | 8888 | 0 | 12 | 94% | 4% |
20250911 | 2,305 | 2,332 | 2,300 | 2,300 | 7,500 | -500 | 100% | ▼ | 2228 | 0 | 10 | 95% | 4% |
20250916 | 2,303 | 2,313 | 2,276 | 2,305 | 10,400 | 2,900 | 100% | ▼ | 7777 | 0 | 7 | 95% | 3% |
20250908 | 2,349 | 2,349 | 2,276 | 2,305 | 11,300 | -900 | 99% | ▼ | 8828 | 0 | 13 | 95% | 5% |
20250910 | 2,294 | 2,329 | 2,260 | 2,311 | 8,000 | 3,900 | 101% | ▲ | 1771 | 0 | 9 | 96% | 5% |
20250912 | 2,310 | 2,318 | 2,286 | 2,311 | 7,500 | 0 | 100% | ▲ | 8822 | 0 | 9 | 96% | 5% |
20250917 | 2,305 | 2,325 | 2,281 | 2,313 | 6,500 | -3,900 | 100% | ▲ | 2222 | 0 | 7 | 97% | 3% |
20251001 | 2,424 | 2,435 | 2,362 | 2,371 | 21,500 | 4,600 | 97% | ▼▼▼ | 7717 | 0 | 0 | 96% | 5% |
20250918 | 2,329 | 2,440 | 2,313 | 2,397 | 19,600 | 13,100 | 104% | ▲▲ | 1111 | 0 | 6 | 100% | 7% |
20250919 | 2,406 | 2,457 | 2,387 | 2,398 | 14,200 | -5,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250922 | 2,398 | 2,430 | 2,391 | 2,408 | 10,800 | -3,400 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
20250924 | 2,436 | 2,436 | 2,393 | 2,410 | 2,600 | -8,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20251007 | 2,486 | 2,486 | 2,401 | 2,416 | 11,400 | -7,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
20250925 | 2,417 | 2,431 | 2,395 | 2,420 | 6,000 | 3,400 | 100% | ▲▲▲▲▲▲ | 7171 | 0 | 0 | 100% | 7% |
20251002 | 2,371 | 2,430 | 2,371 | 2,420 | 9,300 | -12,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 7% |
20251003 | 2,420 | 2,438 | 2,409 | 2,435 | 5,100 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
20251008 | 2,455 | 2,455 | 2,417 | 2,439 | 3,700 | -7,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 7% |
20250930 | 2,420 | 2,456 | 2,396 | 2,450 | 16,900 | 10,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 8% |
20250929 | 2,495 | 2,495 | 2,422 | 2,461 | 6,500 | -13,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
20250926 | 2,420 | 2,468 | 2,410 | 2,468 | 20,200 | 14,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
20251006 | 2,478 | 2,529 | 2,477 | 2,486 | 19,100 | 14,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 51,900 | 13,200 | 39,000 | 0 | 12,900 | 13,200 |
2025-09-19 | 52,900 | 12,700 | 41,300 | 0 | 11,600 | 12,700 |
2025-09-26 | 49,400 | 11,600 | 41,200 | 0 | 8,200 | 11,600 |
2025-10-03 | 40,700 | 13,200 | 35,000 | 0 | 5,700 | 13,200 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-04-19 15:58 | S100TA3X | エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd) | 変更報告書(特例対象株券等) |
2025-08-18 15:35 | S100WJQ1 | Rangeley Capital, LLC | 大量保有報告書 |
2025-10-08 15:35 | S100WTN1 | Rangeley Capital, LLC | 変更報告書 |