[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/輸送用機器】 売上高:216887670 当期純利益:8358370 総資産:307759000 時価:87859億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,678 | 1,709 | 1,677 | 1,703 | 24,898,100 | 9,666,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250825 | 1,699 | 1,717 | 1,683 | 1,696 | 11,138,700 | 2,674,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250822 | 1,675 | 1,684 | 1,665 | 1,679 | 8,463,900 | -6,302,300 | 101% | ▲ | 2252 | 0 | 0 | 99% | 9% |
| 20250821 | 1,675 | 1,680 | 1,661 | 1,670 | 14,766,200 | -10,131,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250819 | 1,663 | 1,677 | 1,658 | 1,669 | 15,231,700 | -476,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250826 | 1,682 | 1,689 | 1,656 | 1,667 | 35,103,500 | 23,964,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250828 | 1,659 | 1,674 | 1,655 | 1,664 | 11,708,000 | -632,200 | 100% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20250818 | 1,643 | 1,663 | 1,635 | 1,663 | 15,708,300 | 4,355,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250827 | 1,668 | 1,669 | 1,654 | 1,659 | 12,340,200 | -22,763,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250728 | 1,639 | 1,660 | 1,626 | 1,658 | 22,897,900 | 2,115,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250812 | 1,620 | 1,657 | 1,611 | 1,649 | 24,678,800 | -1,610,000 | 103% | ▲▲ | 2222 | 0 | 7 | 99% | 11% |
| 20250813 | 1,651 | 1,667 | 1,642 | 1,644 | 19,057,900 | -5,620,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250815 | 1,642 | 1,646 | 1,630 | 1,638 | 11,352,700 | -2,264,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250814 | 1,644 | 1,649 | 1,615 | 1,624 | 13,617,600 | -5,440,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250729 | 1,640 | 1,645 | 1,613 | 1,623 | 15,205,600 | -7,692,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 16% |
| 20250808 | 1,564 | 1,614 | 1,557 | 1,607 | 26,288,800 | -4,680,200 | 104% | ▲ | 2282 | 0 | 2 | 97% | 8% |
| 20250730 | 1,601 | 1,604 | 1,581 | 1,590 | 20,788,200 | 5,582,600 | 98% | ▼▼ | 7777 | 0 | 15 | 96% | 12% |
| 20250801 | 1,574 | 1,589 | 1,569 | 1,577 | 17,818,400 | -8,345,900 | 101% | ▲ | 8282 | 51 | 11 | 95% | 11% |
| 20250806 | 1,555 | 1,582 | 1,551 | 1,572 | 17,890,200 | 1,687,500 | 102% | ▲ | 1111 | 0 | 4 | 95% | 6% |
| 20250731 | 1,590 | 1,591 | 1,566 | 1,569 | 26,164,300 | 5,376,100 | 99% | ▼▼▼ | 7777 | 24 | 14 | 95% | 10% |
| 20250804 | 1,543 | 1,550 | 1,523 | 1,550 | 18,456,500 | 638,100 | 98% | ▼ | 7777 | 0 | 6 | 93% | 9% |
| 20250805 | 1,535 | 1,560 | 1,531 | 1,548 | 16,202,700 | -2,253,800 | 100% | ▼▼ | 2288 | 0 | 5 | 93% | 8% |
| 20250807 | 1,567 | 1,572 | 1,533 | 1,546 | 30,969,000 | 13,078,800 | 98% | ▼ | 7717 | 0 | 3 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,493,400 | 1,501,100 | 3,703,400 | 195,300 | 1,790,000 | 1,305,800 |
| 2025-08-08 | 5,525,100 | 1,254,500 | 3,917,000 | 231,200 | 1,608,100 | 1,023,300 |
| 2025-08-15 | 5,124,100 | 1,230,100 | 3,766,800 | 258,200 | 1,357,300 | 971,900 |
| 2025-08-22 | 4,788,400 | 1,335,100 | 3,544,400 | 287,900 | 1,244,000 | 1,047,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |