[7267]ホンダ:【自動車】二輪車は世界首位、乗用車は米国で高い評価
Yahoo! 【プライム/17輸送用機器】 売上高:216887670 当期純利益:8358370 総資産:307759000 時価:81364億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,566 | 1,571 | 1,553 | 1,558 | 10,112,700 | -4,312,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251128 | 1,566 | 1,579 | 1,560 | 1,572 | 10,215,700 | 103,000 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20251201 | 1,571 | 1,571 | 1,530 | 1,535 | 11,433,600 | 1,217,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20251202 | 1,535 | 1,538 | 1,514 | 1,515 | 8,895,300 | -2,538,300 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251203 | 1,510 | 1,518 | 1,502 | 1,504 | 10,492,800 | 1,597,500 | 99% | ▼▼▼ | 7777 | 24 | 8 | 95% | 1% |
| 20251204 | 1,515 | 1,552 | 1,511 | 1,548 | 12,850,700 | 2,357,900 | 103% | ▲ | 1111 | 0 | 7 | 98% | 4% |
| 20251205 | 1,520 | 1,530 | 1,508 | 1,520 | 12,458,400 | -392,300 | 98% | ▼ | 8828 | 0 | 6 | 96% | 2% |
| 20251208 | 1,530 | 1,530 | 1,512 | 1,529 | 10,528,700 | -1,929,700 | 101% | ▲ | 2222 | 0 | 6 | 97% | 2% |
| 20251209 | 1,527 | 1,528 | 1,517 | 1,525 | 9,104,800 | -1,423,900 | 100% | ▼ | 8288 | 0 | 5 | 97% | 2% |
| 20251210 | 1,580 | 1,605 | 1,568 | 1,576 | 23,848,000 | 14,743,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251211 | 1,587 | 1,592 | 1,557 | 1,572 | 10,846,400 | -13,001,600 | 100% | ▼ | 8828 | 0 | 0 | 100% | 5% |
| 20251212 | 1,584 | 1,606 | 1,577 | 1,600 | 15,940,500 | 5,094,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251215 | 1,603 | 1,611 | 1,597 | 1,610 | 10,523,400 | -5,417,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251216 | 1,620 | 1,625 | 1,585 | 1,585 | 12,485,100 | 1,961,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20251217 | 1,579 | 1,587 | 1,568 | 1,583 | 8,402,300 | -4,082,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251218 | 1,585 | 1,587 | 1,534 | 1,543 | 13,318,100 | 4,915,800 | 97% | ▼▼▼ | 1717 | 24 | 0 | 96% | 3% |
| 20251219 | 1,536 | 1,562 | 1,536 | 1,557 | 24,504,100 | 11,186,000 | 101% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251222 | 1,573 | 1,595 | 1,573 | 1,582 | 9,871,300 | -14,632,800 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251223 | 1,579 | 1,584 | 1,555 | 1,564 | 8,761,800 | -1,109,500 | 99% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20251224 | 1,568 | 1,569 | 1,554 | 1,554 | 6,954,300 | -1,807,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251225 | 1,560 | 1,565 | 1,554 | 1,560 | 5,019,400 | -1,934,900 | 100% | ▲ | 8582 | 0 | 0 | 97% | 4% |
| 20251226 | 1,555 | 1,559 | 1,539 | 1,541 | 11,317,000 | 6,297,600 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251229 | 1,540 | 1,544 | 1,532 | 1,541 | 11,842,800 | 525,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 6,874,000 | 549,300 | 4,396,900 | 110,600 | 2,477,100 | 438,700 |
| 2025-12-12 | 6,359,000 | 788,700 | 4,400,600 | 227,500 | 1,958,400 | 561,200 |
| 2025-12-05 | 8,172,700 | 370,500 | 5,576,500 | 126,700 | 2,596,200 | 243,800 |
| 2025-11-28 | 7,673,400 | 488,800 | 5,561,200 | 143,600 | 2,112,200 | 345,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:37 | S100WP73 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-06 16:52 | S100VCH4 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-05 16:50 | S100SZY7 | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |