[7222]産車体:【車体組み立て】SUVや商用車が主体企画・開発も
Yahoo! 【スタンダード/輸送用機器】 売上高:3505080 当期純利益:30330 総資産:2699130 時価:1559億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 1,060 | 1,064 | 1,023 | 1,047 | 191,300 | 148,600 | 97% | ▼ | 7777 | 0 | 6 | 94% | 0% |
| 20250826 | 1,155 | 1,166 | 1,140 | 1,165 | 119,500 | 73,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 11% |
| 20250820 | 1,141 | 1,157 | 1,139 | 1,153 | 113,200 | 34,600 | 100% | ▲▲▲ | 7111 | 0 | 0 | 100% | 10% |
| 20250807 | 1,109 | 1,125 | 1,107 | 1,117 | 105,900 | 28,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 13 | 100% | 7% |
| 20250808 | 1,113 | 1,138 | 1,112 | 1,127 | 94,300 | -11,600 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250801 | 1,048 | 1,079 | 1,048 | 1,063 | 80,700 | -110,600 | 102% | ▲ | 2282 | 0 | 4 | 95% | 2% |
| 20250819 | 1,135 | 1,159 | 1,132 | 1,148 | 78,600 | 21,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250806 | 1,072 | 1,109 | 1,072 | 1,103 | 77,400 | 3,600 | 102% | ▲▲▲▲ | 1171 | 0 | 3 | 99% | 5% |
| 20250805 | 1,075 | 1,093 | 1,060 | 1,080 | 73,800 | 7,900 | 101% | ▲▲▲ | 1111 | 0 | 6 | 97% | 3% |
| 20250813 | 1,138 | 1,150 | 1,129 | 1,147 | 70,500 | 13,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250827 | 1,161 | 1,176 | 1,147 | 1,151 | 67,800 | -51,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250804 | 1,047 | 1,072 | 1,031 | 1,066 | 65,900 | -14,800 | 100% | ▲▲ | 8882 | 0 | 3 | 96% | 2% |
| 20250821 | 1,149 | 1,154 | 1,130 | 1,139 | 62,100 | -51,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250815 | 1,132 | 1,135 | 1,113 | 1,116 | 60,300 | 10,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250828 | 1,151 | 1,168 | 1,145 | 1,151 | 58,200 | -9,600 | 100% | -- | 8885 | 0 | 0 | 99% | 10% |
| 20250818 | 1,123 | 1,132 | 1,118 | 1,127 | 57,400 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20250812 | 1,137 | 1,137 | 1,116 | 1,126 | 56,700 | -37,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250728 | 1,098 | 1,113 | 1,092 | 1,094 | 53,800 | 1,400 | 100% | ▼▼ | 1177 | 0 | 17 | 98% | 4% |
| 20250822 | 1,149 | 1,155 | 1,135 | 1,145 | 51,600 | -10,500 | 101% | ▲ | 2252 | 0 | 0 | 99% | 9% |
| 20250814 | 1,138 | 1,150 | 1,122 | 1,128 | 49,800 | -20,700 | 98% | ▼ | 5858 | 0 | 0 | 98% | 8% |
| 20250825 | 1,145 | 1,157 | 1,142 | 1,153 | 46,300 | -5,300 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250729 | 1,085 | 1,091 | 1,073 | 1,076 | 42,900 | -10,900 | 98% | ▼▼▼ | 8888 | 0 | 11 | 97% | 2% |
| 20250730 | 1,086 | 1,090 | 1,075 | 1,079 | 42,700 | -200 | 100% | ▲ | 8222 | 0 | 10 | 97% | 3% |
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 | 34,400 | 48,000 | 9,200 | 1,900 | 25,200 | 46,100 |
| 2025-08-08 | 24,500 | 63,700 | 6,800 | 2,000 | 17,700 | 61,700 |
| 2025-08-15 | 24,900 | 71,600 | 8,200 | 1,900 | 16,700 | 69,700 |
| 2025-08-22 | 30,600 | 74,700 | 19,500 | 1,900 | 11,100 | 72,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-05 16:05 | S100SP8B | 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 |
| 2024-09-27 16:13 | S100UESG | 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 |