[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:167億円
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 | 2,230 | 2,280 | 2,230 | 2,241 | 800 | -1,500 | 99% | ▼ | 8228 | 0 | 3 | 95% | 3% |
| 20260501 | 2,240 | 2,302 | 2,240 | 2,289 | 1,100 | 300 | 102% | ▲ | 1111 | 0 | 3 | 97% | 5% |
| 20260428 | 2,222 | 2,320 | 2,222 | 2,256 | 2,300 | -1,800 | 102% | ▲▲ | 2222 | 0 | 4 | 95% | 5% |
| 20260507 | 2,339 | 2,350 | 2,252 | 2,350 | 8,100 | 7,000 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260424 | 2,241 | 2,290 | 2,208 | 2,213 | 8,600 | 7,400 | 99% | ▼▼▼▼ | 1777 | 0 | 7 | 93% | 6% |
| 20260427 | 2,213 | 2,310 | 2,212 | 2,219 | 4,100 | -4,500 | 100% | ▲ | 2282 | 0 | 5 | 94% | 6% |
| 20260423 | 2,258 | 2,258 | 2,240 | 2,240 | 1,200 | -2,800 | 99% | ▼▼▼ | 8888 | 0 | 8 | 95% | 7% |
| 20260415 | 2,331 | 2,346 | 2,278 | 2,278 | 4,700 | 1,500 | 98% | ▼ | 1117 | 0 | 0 | 97% | 9% |
| 20260422 | 2,340 | 2,340 | 2,260 | 2,273 | 4,000 | 3,100 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260511 | 2,393 | 2,440 | 2,390 | 2,430 | 7,500 | 3,700 | 100% | ▼ | 4117 | 0 | 0 | 100% | 10% |
| 20260410 | 2,278 | 2,309 | 2,278 | 2,308 | 1,000 | -1,000 | 101% | ▲▲▲ | 5222 | 0 | 17 | 98% | 10% |
| 20260508 | 2,310 | 2,440 | 2,310 | 2,440 | 3,800 | -4,300 | 104% | ▲▲▲ | 2282 | 0 | 1 | 100% | 10% |
| 20260416 | 2,280 | 2,330 | 2,280 | 2,301 | 800 | -3,900 | 101% | ▲ | 8282 | 0 | 13 | 99% | 10% |
| 20260417 | 2,287 | 2,344 | 2,287 | 2,320 | 2,700 | 1,900 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 11% |
| 20260414 | 2,300 | 2,329 | 2,272 | 2,329 | 3,200 | 2,000 | 100% | ▲▲▲▲▲ | 1771 | 0 | 15 | 99% | 11% |
| 20260413 | 2,308 | 2,320 | 2,282 | 2,320 | 1,200 | 200 | 101% | ▲▲▲▲ | 1111 | 0 | 16 | 99% | 11% |
| 20260421 | 2,365 | 2,365 | 2,340 | 2,340 | 900 | -2,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260420 | 2,336 | 2,369 | 2,320 | 2,369 | 3,100 | 400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 43,000 | 3,300 | 39,000 | 0 | 4,000 | 3,300 |
| 2026-04-17 | 42,300 | 3,000 | 39,600 | 0 | 2,700 | 3,000 |
| 2026-04-24 | 41,900 | 2,800 | 39,800 | 0 | 2,100 | 2,800 |
| 2026-05-01 | 42,300 | 2,800 | 39,600 | 0 | 2,700 | 2,800 |
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 |