[7269]スズキ:【小型車、二輪】軽自動車インドでは市場シェア首位
Yahoo! 【プライム/輸送用機器】 売上高:58251610 当期純利益:4160500 総資産:59936600 時価:38054億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,655 | 1,687 | 1,646 | 1,684 | 7,783,000 | -789,800 | 102% | ▲ | 2282 | 0 | 8 | 97% | 4% |
| 20250729 | 1,671 | 1,679 | 1,648 | 1,656 | 4,660,100 | -3,122,900 | 98% | ▼ | 8228 | 0 | 8 | 97% | 2% |
| 20250730 | 1,666 | 1,686 | 1,662 | 1,679 | 6,540,300 | 1,880,200 | 101% | ▲ | 1171 | 0 | 7 | 99% | 3% |
| 20250731 | 1,688 | 1,697 | 1,657 | 1,667 | 6,014,100 | -526,200 | 99% | ▼ | 2828 | 51 | 7 | 98% | 3% |
| 20250801 | 1,680 | 1,701 | 1,676 | 1,690 | 6,316,800 | 302,700 | 101% | ▲ | 1171 | 0 | 5 | 99% | 4% |
| 20250804 | 1,666 | 1,696 | 1,655 | 1,696 | 6,377,300 | 60,500 | 100% | ▲▲ | 7771 | 0 | 4 | 100% | 5% |
| 20250805 | 1,703 | 1,760 | 1,670 | 1,728 | 13,833,100 | 7,455,800 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250806 | 1,749 | 1,768 | 1,713 | 1,749 | 12,421,900 | -1,411,200 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250807 | 1,746 | 1,782 | 1,737 | 1,766 | 6,821,600 | -5,600,300 | 101% | ▲▲▲▲▲ | 2282 | 0 | 3 | 100% | 9% |
| 20250808 | 1,780 | 1,823 | 1,769 | 1,802 | 10,526,400 | 3,704,800 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20250812 | 1,825 | 1,858 | 1,813 | 1,841 | 7,719,800 | -2,806,600 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 13% |
| 20250813 | 1,857 | 1,865 | 1,824 | 1,829 | 6,608,500 | -1,111,300 | 99% | ▼ | 2228 | 0 | 4 | 99% | 13% |
| 20250814 | 1,820 | 1,820 | 1,774 | 1,787 | 5,907,500 | -701,000 | 98% | ▼▼ | 8888 | 0 | 3 | 97% | 10% |
| 20250815 | 1,790 | 1,803 | 1,778 | 1,784 | 4,118,900 | -1,788,600 | 100% | ▼▼▼ | 8288 | 51 | 2 | 97% | 10% |
| 20250818 | 1,864 | 1,966 | 1,839 | 1,966 | 16,932,100 | 12,813,200 | 110% | ▲ | 1111 | 0 | 1 | 100% | 21% |
| 20250819 | 1,922 | 1,976 | 1,915 | 1,976 | 8,691,000 | -8,241,100 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250820 | 1,980 | 2,009 | 1,963 | 1,980 | 9,676,100 | 985,100 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20250821 | 1,966 | 1,975 | 1,937 | 1,970 | 5,517,200 | -4,158,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250822 | 1,961 | 1,988 | 1,938 | 1,983 | 4,052,800 | -1,464,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 20% |
| 20250825 | 2,005 | 2,025 | 1,964 | 1,971 | 4,268,200 | 215,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 19% |
| 20250826 | 1,958 | 1,962 | 1,927 | 1,936 | 5,506,400 | 1,238,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 17% |
| 20250827 | 1,950 | 1,964 | 1,937 | 1,937 | 5,135,700 | -370,700 | 100% | ▲ | 2282 | 0 | 0 | 98% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 7269 | Barclays Bank PLC | 11,907,229 | 1% | ▲ | 195,000 |
| 2025-08-04 | 7269 | Barclays Bank PLC | 11,712,229 | 1% | ▼ | -210,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,028,300 | 453,300 | 372,200 | 81,000 | 656,100 | 372,300 |
| 2025-08-15 | 911,400 | 227,700 | 329,100 | 60,300 | 582,300 | 167,400 |
| 2025-08-08 | 1,040,100 | 262,400 | 345,400 | 56,500 | 694,700 | 205,900 |
| 2025-08-01 | 1,667,400 | 274,800 | 439,300 | 53,900 | 1,228,100 | 220,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-05 09:27 | S100VVK5 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-22 10:08 | S100VN1D | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-21 12:18 | S100VMNT | 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） |
| 2025-04-04 11:36 | S100VJPM | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-05 09:07 | S100UVSX | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 14:39 | S100U3OI | 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） |