[7241]フタバ:【自動車マフラー】自動車マフラーで首位、プレス・溶接技術に強み
Yahoo! 【プライム/17輸送用機器】 売上高:7071040 当期純利益:62080 総資産:3139130 時価:1024億円
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 | 1,090 | 1,106 | 1,084 | 1,106 | 263,600 | -27,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260213 | 1,119 | 1,146 | 1,116 | 1,144 | 656,500 | 354,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260212 | 1,114 | 1,114 | 1,102 | 1,108 | 302,000 | -10,500 | 99% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20260210 | 1,094 | 1,114 | 1,094 | 1,114 | 312,500 | 26,400 | 102% | ▲▲▲▲▲ | 7171 | 0 | 0 | 99% | 8% |
| 20260206 | 1,063 | 1,090 | 1,057 | 1,087 | 241,300 | -11,100 | 102% | ▲▲▲ | 2882 | 0 | 5 | 97% | 6% |
| 20260205 | 1,084 | 1,087 | 1,065 | 1,068 | 252,400 | -76,900 | 101% | ▲▲ | 2222 | 0 | 6 | 95% | 4% |
| 20260204 | 1,050 | 1,074 | 1,042 | 1,061 | 329,300 | -306,200 | 103% | ▲ | 2222 | 0 | 5 | 94% | 3% |
| 20260203 | 1,034 | 1,038 | 1,015 | 1,035 | 635,500 | 273,100 | 100% | -- | 7774 | 0 | 4 | 92% | 0% |
| 20260202 | 1,058 | 1,071 | 1,029 | 1,035 | 362,400 | 178,600 | 100% | ▼ | 1717 | 0 | 7 | 92% | 0% |
| 20260129 | 1,027 | 1,038 | 1,015 | 1,033 | 181,600 | -30,800 | 100% | ▲ | 8882 | 0 | 7 | 92% | 0% |
| 20260127 | 1,060 | 1,080 | 1,052 | 1,059 | 196,600 | -12,400 | 99% | ▼▼ | 2888 | 0 | 11 | 94% | 2% |
| 20260126 | 1,071 | 1,078 | 1,066 | 1,068 | 209,000 | 36,600 | 97% | ▼ | 7777 | 0 | 14 | 95% | 3% |
| 20260120 | 1,097 | 1,099 | 1,081 | 1,084 | 119,600 | -101,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20260119 | 1,124 | 1,124 | 1,088 | 1,102 | 220,600 | 31,700 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260116 | 1,110 | 1,126 | 1,105 | 1,125 | 188,900 | -49,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260115 | 1,106 | 1,114 | 1,100 | 1,114 | 238,000 | -25,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260128 | 1,050 | 1,050 | 1,030 | 1,030 | 212,400 | 15,800 | 97% | ▼▼▼ | 7777 | 24 | 10 | 92% | 0% |
| 20260122 | 1,100 | 1,107 | 1,091 | 1,101 | 242,200 | 64,500 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260209 | 1,116 | 1,117 | 1,086 | 1,093 | 286,100 | 44,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20260113 | 1,082 | 1,093 | 1,071 | 1,083 | 290,800 | 42,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260130 | 1,045 | 1,047 | 1,038 | 1,039 | 183,800 | 2,200 | 101% | ▲▲ | 1111 | 51 | 8 | 92% | 1% |
| 20260123 | 1,101 | 1,104 | 1,088 | 1,101 | 172,400 | -69,800 | 100% | -- | 8825 | 51 | 0 | 98% | 6% |
| 20260121 | 1,070 | 1,092 | 1,059 | 1,092 | 177,700 | 58,100 | 101% | ▲ | 7771 | 51 | 17 | 97% | 5% |
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 | 173,200 | 16,200 | 85,300 | 200 | 87,900 | 16,000 |
| 2026-01-23 | 202,600 | 15,000 | 81,500 | 0 | 121,100 | 15,000 |
| 2026-01-30 | 216,300 | 10,100 | 83,800 | 0 | 132,500 | 10,100 |
| 2026-02-06 | 374,100 | 9,200 | 205,700 | 0 | 168,400 | 9,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-07 15:24 | S100T0FZ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-05 15:56 | S100TZZA | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 15:35 | S100UEMM | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-02-21 10:09 | S100VA37 | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| 2025-10-07 14:41 | S100WTOD | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |