[7245]大同メ:【軸受けメタル】軸受けメタル首位、自動車エンジン用で世界高シェア
Yahoo! 【プライム/17輸送用機器】 売上高:1363030 当期純利益:27200 総資産:1966560 時価:460億円
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 | 942 | 968 | 939 | 962 | 256,500 | 43,500 | 102% | ▲ | 1171 | 0 | 13 | 100% | 26% |
20250929 | 992 | 1,017 | 986 | 996 | 829,900 | 553,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
20250916 | 954 | 960 | 941 | 960 | 211,000 | -140,800 | 101% | ▲▲ | 8822 | 0 | 0 | 100% | 15% |
20250926 | 931 | 963 | 928 | 959 | 276,400 | 95,300 | 103% | ▲ | 1771 | 0 | 2 | 100% | 12% |
20250930 | 1,000 | 1,008 | 981 | 989 | 498,300 | -331,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
20250912 | 943 | 965 | 943 | 954 | 351,800 | 25,000 | 103% | ▲ | 1141 | 0 | 10 | 99% | 17% |
20250908 | 959 | 960 | 937 | 944 | 213,000 | -32,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 24% |
20250924 | 921 | 938 | 912 | 938 | 200,500 | 44,900 | 102% | ▲ | 1771 | 51 | 4 | 98% | 10% |
20250918 | 933 | 955 | 925 | 946 | 237,600 | 2,400 | 100% | ▲ | 7771 | 0 | 7 | 98% | 13% |
20250917 | 952 | 958 | 933 | 942 | 235,200 | 24,200 | 98% | ▼ | 7777 | 51 | 0 | 98% | 13% |
20250910 | 966 | 974 | 933 | 940 | 390,100 | 133,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 19% |
20250925 | 940 | 948 | 930 | 933 | 181,100 | -19,400 | 99% | ▼ | 2228 | 51 | 3 | 97% | 9% |
20251007 | 964 | 978 | 964 | 970 | 211,200 | -14,400 | 101% | ▲▲▲ | 8282 | 0 | 0 | 97% | 5% |
20250919 | 941 | 948 | 913 | 927 | 282,500 | 44,900 | 98% | ▼ | 7717 | 0 | 6 | 96% | 10% |
20250922 | 927 | 935 | 920 | 924 | 155,600 | -126,900 | 100% | ▼▼ | 8288 | 51 | 5 | 96% | 9% |
20250911 | 943 | 950 | 924 | 928 | 326,800 | -63,300 | 99% | ▼▼ | 8888 | 0 | 11 | 96% | 17% |
20251001 | 986 | 995 | 953 | 957 | 390,800 | -107,500 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
20251003 | 930 | 955 | 930 | 954 | 292,900 | 37,000 | 101% | ▲ | 7771 | 0 | 0 | 96% | 3% |
20251006 | 980 | 984 | 960 | 961 | 225,600 | -67,300 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
20251002 | 960 | 968 | 936 | 948 | 255,900 | -134,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 621,800 | 32,400 | 263,400 | 1,200 | 358,400 | 31,200 |
2025-09-19 | 601,300 | 40,000 | 250,900 | 1,900 | 350,400 | 38,100 |
2025-09-26 | 595,500 | 54,400 | 249,900 | 5,900 | 345,600 | 48,500 |
2025-10-03 | 710,400 | 58,400 | 263,500 | 1,200 | 446,900 | 57,200 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-07-29 14:30 | S100U3OE | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
2025-09-19 10:31 | S100WPFW | 三井住友信託銀行株式会社 | 変更報告書(特例対象株券等) |