[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:37739億円
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 |
|---|
| 20260428 | 1,815 | 1,822 | 1,786 | 1,800 | 6,958,600 | 2,528,700 | 101% | ▲ | 1111 | 0 | 9 | 94% | 3% |
| 20260526 | 1,907 | 1,929 | 1,891 | 1,921 | 7,300,600 | -2,974,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260521 | 1,770 | 1,810 | 1,770 | 1,780 | 5,027,900 | -638,200 | 102% | ▲ | 8282 | 0 | 3 | 93% | 2% |
| 20260520 | 1,827 | 1,830 | 1,752 | 1,753 | 5,666,100 | -2,292,900 | 97% | ▼ | 2828 | 0 | 5 | 91% | 0% |
| 20260519 | 1,823 | 1,823 | 1,796 | 1,810 | 7,959,000 | -593,700 | 102% | ▲ | 8282 | 0 | 6 | 94% | 4% |
| 20260518 | 1,833 | 1,837 | 1,764 | 1,769 | 8,552,700 | -4,034,000 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260515 | 1,867 | 1,894 | 1,819 | 1,844 | 12,586,700 | -3,050,800 | 96% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20260513 | 1,780 | 1,813 | 1,769 | 1,808 | 5,800,200 | 148,000 | 102% | ▲ | 1111 | 0 | 2 | 94% | 3% |
| 20260512 | 1,768 | 1,792 | 1,753 | 1,781 | 5,652,200 | -2,477,900 | 100% | ▼▼ | 8888 | 0 | 3 | 93% | 2% |
| 20260511 | 1,796 | 1,813 | 1,770 | 1,784 | 8,130,100 | -2,613,800 | 99% | ▼ | 8888 | 0 | 4 | 93% | 2% |
| 20260501 | 1,738 | 1,759 | 1,712 | 1,753 | 5,801,700 | -8,587,500 | 100% | ▲ | 8882 | 0 | 7 | 91% | 1% |
| 20260430 | 1,834 | 1,834 | 1,733 | 1,749 | 14,389,200 | 7,430,600 | 97% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260427 | 1,787 | 1,792 | 1,776 | 1,776 | 4,429,900 | -1,980,000 | 100% | ▼▼▼▼▼▼▼ | 8888 | 24 | 10 | 92% | 2% |
| 20260514 | 1,801 | 1,949 | 1,797 | 1,920 | 15,637,500 | 9,837,300 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 10% |
| 20260508 | 1,802 | 1,830 | 1,778 | 1,808 | 10,743,900 | 488,500 | 101% | ▲▲▲ | 1111 | 40 | 5 | 94% | 4% |
| 20260507 | 1,769 | 1,803 | 1,720 | 1,785 | 10,255,400 | 4,453,700 | 102% | ▲▲ | 1111 | 40 | 6 | 93% | 2% |
| 20260525 | 1,818 | 1,918 | 1,812 | 1,911 | 10,274,800 | 4,220,100 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 9% |
| 20260522 | 1,803 | 1,809 | 1,778 | 1,790 | 6,054,700 | 1,026,800 | 101% | ▲▲ | 7111 | 51 | 2 | 93% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260514 | 14:00 | スズキ | 2026年３月期 決算短信〔ＩＦＲＳ〕(連結) | |
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 |
|---|
| 2026-05-01 | 2,575,000 | 88,200 | 1,102,200 | 34,500 | 1,472,800 | 53,700 |
| 2026-05-15 | 2,701,800 | 70,500 | 1,328,500 | 15,100 | 1,373,300 | 55,400 |
| 2026-05-22 | 3,023,800 | 70,900 | 1,489,200 | 14,000 | 1,534,600 | 56,900 |
EDINET