[7244]市光工:【自動車ランプ】仏ヴァレオの子会社にミラー類
Yahoo! 【プライム/16電気機器】 売上高:1255440 当期純利益:44700 総資産:1300890 時価:473億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 466 | 466 | 461 | 462 | 38,500 | -12,900 | 100% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20251111 | 462 | 464 | 454 | 457 | 62,100 | 23,600 | 99% | ▼ | 7777 | 0 | 13 | 93% | 4% |
| 20251112 | 458 | 470 | 458 | 463 | 78,200 | 16,100 | 101% | ▲ | 1171 | 0 | 12 | 94% | 4% |
| 20251113 | 463 | 469 | 463 | 467 | 47,100 | -31,100 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 4% |
| 20251114 | 467 | 473 | 464 | 470 | 147,000 | 99,900 | 101% | ▲▲▲ | 1111 | 0 | 20 | 96% | 5% |
| 20251117 | 482 | 493 | 468 | 471 | 166,000 | 19,000 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251118 | 467 | 475 | 454 | 456 | 144,600 | -21,400 | 97% | ▼ | 8888 | 0 | 18 | 93% | 0% |
| 20251119 | 452 | 459 | 450 | 452 | 87,500 | -57,100 | 99% | ▼▼ | 8888 | 0 | 5 | 92% | 0% |
| 20251120 | 465 | 465 | 459 | 462 | 61,900 | -25,600 | 102% | ▲ | 2222 | 0 | 16 | 94% | 2% |
| 20251121 | 455 | 465 | 455 | 464 | 83,700 | 21,800 | 100% | ▲▲ | 4771 | 0 | 3 | 95% | 3% |
| 20251125 | 463 | 464 | 458 | 461 | 61,300 | -22,400 | 99% | ▼ | 8228 | 0 | 14 | 94% | 2% |
| 20251126 | 465 | 478 | 462 | 478 | 78,000 | 16,700 | 104% | ▲ | 1111 | 0 | 13 | 99% | 6% |
| 20251127 | 477 | 477 | 473 | 476 | 80,000 | 2,000 | 100% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20251128 | 473 | 486 | 473 | 486 | 143,700 | 63,700 | 102% | ▲ | 1471 | 0 | 0 | 100% | 8% |
| 20251201 | 487 | 489 | 472 | 472 | 100,700 | -43,000 | 97% | ▼ | 2828 | 0 | 0 | 97% | 4% |
| 20251202 | 472 | 477 | 470 | 474 | 91,100 | -9,600 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20251203 | 474 | 477 | 473 | 474 | 62,000 | -29,100 | 100% | -- | 5225 | 0 | 0 | 98% | 5% |
| 20251204 | 476 | 483 | 476 | 480 | 112,800 | 50,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251205 | 478 | 480 | 467 | 467 | 161,900 | 49,100 | 97% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251208 | 467 | 476 | 467 | 474 | 63,100 | -98,800 | 101% | ▲ | 8582 | 0 | 5 | 98% | 5% |
| 20251209 | 474 | 479 | 473 | 474 | 58,100 | -5,000 | 100% | -- | 2225 | 0 | 0 | 98% | 5% |
| 20251210 | 477 | 486 | 476 | 481 | 116,800 | 58,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251211 | 485 | 490 | 478 | 478 | 293,900 | 177,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20251212 | 486 | 493 | 484 | 491 | 122,900 | -171,000 | 103% | ▲ | 2222 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 465,900 | 42,600 | 207,900 | 0 | 258,000 | 42,600 |
| 2025-11-28 | 342,300 | 54,500 | 136,000 | 0 | 206,300 | 54,500 |
| 2025-11-21 | 275,400 | 86,100 | 70,200 | 0 | 205,200 | 86,100 |
| 2025-11-14 | 310,200 | 71,600 | 103,700 | 0 | 206,500 | 71,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-23 15:55 | S100W20S | ヴァレオ・マネジメント | 変更報告書 |
| 2025-06-23 09:24 | S100W1HE | ヴァレオ・バイエン | 変更報告書 |
| 2024-02-06 12:53 | S100SQ8K | コバス・アセット・マネジメント・エスジーアイアイシー・エスエー | 変更報告書 |