[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/17輸送用機器】 売上高:58251610 当期純利益:4160500 総資産:59936600 時価:43731億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,951 | 1,985 | 1,947 | 1,971 | 5,882,100 | 1,555,500 | 100% | ▲▲▲ | 1111 | 40 | 7 | 99% | 17% |
| 20250924 | 2,176 | 2,259 | 2,150 | 2,206 | 13,908,100 | 9,388,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250902 | 1,989 | 2,016 | 1,975 | 2,013 | 5,918,500 | 2,566,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20250909 | 2,080 | 2,105 | 2,067 | 2,091 | 7,723,600 | 1,228,600 | 102% | ▲▲▲ | 1111 | 41 | 10 | 100% | 17% |
| 20250918 | 2,130 | 2,152 | 2,114 | 2,119 | 5,430,700 | 79,900 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250912 | 2,089 | 2,108 | 2,073 | 2,084 | 7,428,900 | 3,269,300 | 101% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20250919 | 2,131 | 2,158 | 2,106 | 2,132 | 8,710,900 | 3,280,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 10% |
| 20250905 | 2,009 | 2,045 | 2,000 | 2,019 | 7,580,700 | 2,710,000 | 101% | ▲ | 1771 | 0 | 9 | 100% | 13% |
| 20250908 | 2,045 | 2,059 | 2,011 | 2,054 | 6,495,000 | -1,085,700 | 102% | ▲▲ | 2222 | 0 | 11 | 100% | 15% |
| 20250903 | 1,999 | 2,034 | 1,997 | 2,001 | 5,599,500 | -319,000 | 99% | ▼ | 2228 | 0 | 11 | 99% | 14% |
| 20250827 | 1,950 | 1,964 | 1,937 | 1,937 | 5,135,700 | -370,700 | 100% | ▲ | 2282 | 0 | 9 | 98% | 16% |
| 20250828 | 1,949 | 1,982 | 1,937 | 1,964 | 4,326,600 | -809,100 | 101% | ▲▲ | 2582 | 0 | 8 | 99% | 18% |
| 20250910 | 2,077 | 2,108 | 2,061 | 2,074 | 6,839,000 | -884,600 | 99% | ▼ | 2888 | 0 | 9 | 99% | 16% |
| 20250917 | 2,080 | 2,095 | 2,063 | 2,093 | 5,350,800 | 968,400 | 101% | ▲ | 7771 | 0 | 5 | 100% | 8% |
| 20250926 | 2,214 | 2,238 | 2,191 | 2,226 | 8,953,700 | 2,461,800 | 101% | ▲ | 7771 | 0 | 0 | 100% | 13% |
| 20250904 | 2,010 | 2,032 | 2,001 | 2,001 | 4,870,700 | -728,800 | 100% | -- | 8225 | 0 | 10 | 99% | 13% |
| 20250925 | 2,231 | 2,248 | 2,192 | 2,200 | 6,491,900 | -7,416,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 14% |
| 20250922 | 2,128 | 2,157 | 2,127 | 2,142 | 4,519,800 | -4,191,100 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 11% |
| 20250901 | 1,959 | 1,985 | 1,936 | 1,977 | 3,352,100 | -2,530,000 | 100% | ▲▲▲▲ | 8822 | 0 | 7 | 100% | 17% |
| 20250916 | 2,101 | 2,105 | 2,066 | 2,079 | 4,382,400 | -3,046,500 | 100% | ▼ | 8828 | 0 | 8 | 99% | 7% |
| 20250911 | 2,058 | 2,064 | 2,044 | 2,062 | 4,159,600 | -2,679,400 | 99% | ▼▼ | 8888 | 0 | 8 | 99% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-29 | 1,135,000 | 374,300 | 388,000 | 62,700 | 747,000 | 311,600 |
| 2025-09-05 | 1,025,900 | 999,400 | 345,300 | 264,700 | 680,600 | 734,700 |
| 2025-09-12 | 948,800 | 417,200 | 328,500 | 89,700 | 620,300 | 327,500 |
| 2025-09-19 | 912,200 | 429,500 | 375,100 | 86,700 | 537,100 | 342,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 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） |
| 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） |
| 2025-04-22 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） |
| 2025-06-05 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） |