[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:521億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 942 | 954 | 936 | 949 | 188,900 | -59,000 | 101% | ▲ | 8882 | 51 | 9 | 95% | 3% |
| 20251024 | 1,086 | 1,265 | 1,051 | 1,235 | 5,419,800 | 3,566,300 | 117% | ▲▲▲ | 1111 | 41 | 1 | 100% | 41% |
| 20251023 | 988 | 1,100 | 985 | 1,060 | 1,853,500 | 1,235,200 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20250929 | 992 | 1,017 | 986 | 996 | 829,900 | 553,500 | 104% | ▲▲ | 1111 | 40 | 18 | 100% | 12% |
| 20251016 | 900 | 915 | 898 | 912 | 220,500 | 42,400 | 102% | ▲▲ | 1111 | 40 | 5 | 92% | 4% |
| 20251002 | 960 | 968 | 936 | 948 | 255,900 | -134,900 | 99% | ▼▼▼ | 8888 | 24 | 15 | 95% | 3% |
| 20251027 | 1,285 | 1,327 | 1,135 | 1,171 | 5,045,300 | -374,500 | 95% | ▼ | 2228 | 22 | 0 | 95% | 34% |
| 20251014 | 867 | 888 | 862 | 875 | 373,100 | 92,800 | 98% | ▼▼ | 7777 | 0 | 3 | 88% | 0% |
| 20251028 | 1,175 | 1,177 | 1,082 | 1,097 | 2,312,600 | -2,732,700 | 94% | ▼▼ | 8888 | 0 | 0 | 89% | 25% |
| 20251022 | 928 | 1,009 | 925 | 998 | 618,300 | 278,000 | 109% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20251021 | 950 | 952 | 917 | 918 | 340,300 | 93,800 | 98% | ▼ | 1117 | 0 | 2 | 92% | 5% |
| 20251020 | 917 | 948 | 910 | 940 | 246,500 | 121,900 | 105% | ▲ | 1111 | 0 | 3 | 94% | 7% |
| 20251017 | 900 | 906 | 888 | 894 | 124,600 | -95,900 | 98% | ▼ | 8858 | 0 | 4 | 90% | 2% |
| 20251015 | 881 | 895 | 872 | 892 | 178,100 | -195,000 | 102% | ▲ | 2222 | 0 | 4 | 90% | 2% |
| 20251010 | 936 | 937 | 894 | 897 | 280,300 | 91,400 | 95% | ▼ | 7777 | 0 | 8 | 90% | 0% |
| 20251008 | 955 | 967 | 941 | 942 | 247,900 | 36,700 | 97% | ▼ | 7777 | 0 | 11 | 95% | 2% |
| 20251007 | 964 | 978 | 964 | 970 | 211,200 | -14,400 | 101% | ▲▲▲ | 8282 | 0 | 12 | 97% | 5% |
| 20251006 | 980 | 984 | 960 | 961 | 225,600 | -67,300 | 101% | ▲▲ | 2222 | 0 | 13 | 96% | 4% |
| 20251003 | 930 | 955 | 930 | 954 | 292,900 | 37,000 | 101% | ▲ | 7771 | 0 | 13 | 96% | 3% |
| 20251001 | 986 | 995 | 953 | 957 | 390,800 | -107,500 | 97% | ▼▼ | 8888 | 0 | 16 | 96% | 4% |
| 20250930 | 1,000 | 1,008 | 981 | 989 | 498,300 | -331,600 | 99% | ▼ | 8828 | 0 | 17 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 7245 | Societe Generale | 253,864 | 1% | ▲ | |
| 2025-10-23 | 7245 | Societe Generale | 0 | 0% | ▼ | -253,864 |
| 2025-10-23 | 7245 | JANE STREET SINGAPORE PTE. LIMITED | 305,649 | 1% | ▲ | |
| 2025-10-24 | 7245 | Barclays Capital Securities Ltd | 288,344 | 1% | ▲ | |
| 2025-10-24 | 7245 | JANE STREET SINGAPORE PTE. LIMITED | 9,494 | 0% | ▼ | -296,155 |
| 2025-10-24 | 7245 | Nomura International plc | 322,690 | 1% | ▲ | |
| 2025-10-27 | 7245 | モルガン・スタンレーMUFG証券株式会社 | 278,216 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 710,400 | 58,400 | 263,500 | 1,200 | 446,900 | 57,200 |
| 2025-10-10 | 672,000 | 52,700 | 270,000 | 1,400 | 402,000 | 51,300 |
| 2025-10-17 | 640,800 | 48,600 | 244,200 | 1,200 | 396,600 | 47,400 |
| 2025-10-24 | 1,359,000 | 133,500 | 451,800 | 4,300 | 907,200 | 129,200 |
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） |