[7270]ＳＵＢＡＲＵ:【自動車】水平対向エンジンと四輪駆動技術が特徴米市場
Yahoo! 【プライム/17輸送用機器】 売上高:46857630 当期純利益:3380620 総資産:50882500 時価:21749億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,260 | 3,269 | 3,213 | 3,248 | 3,501,700 | -1,167,100 | 100% | ▼▼▼ | 8888 | 24 | 6 | 90% | 0% |
| 20260128 | 3,185 | 3,228 | 3,164 | 3,195 | 3,679,200 | 177,500 | 98% | ▼▼▼▼ | 7777 | 24 | 5 | 89% | 0% |
| 20260129 | 3,203 | 3,278 | 3,156 | 3,250 | 3,108,900 | -570,300 | 102% | ▲ | 2822 | 0 | 4 | 90% | 2% |
| 20260130 | 3,262 | 3,334 | 3,255 | 3,327 | 3,428,100 | 319,200 | 102% | ▲▲ | 1111 | 40 | 3 | 92% | 4% |
| 20260202 | 3,432 | 3,467 | 3,338 | 3,338 | 2,839,400 | -588,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260203 | 3,408 | 3,446 | 3,393 | 3,438 | 2,709,900 | -129,500 | 103% | ▲▲▲▲ | 8282 | 0 | 0 | 96% | 8% |
| 20260204 | 3,488 | 3,550 | 3,445 | 3,530 | 3,371,400 | 661,500 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260205 | 3,628 | 3,632 | 3,519 | 3,538 | 2,868,000 | -503,400 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 11% |
| 20260206 | 3,524 | 3,638 | 3,257 | 3,342 | 10,949,300 | 8,081,300 | 94% | ▼ | 1777 | 22 | 0 | 93% | 5% |
| 20260209 | 3,350 | 3,360 | 3,044 | 3,044 | 10,578,300 | -371,000 | 91% | ▼▼ | 8888 | 22 | 0 | 85% | 0% |
| 20260210 | 3,069 | 3,195 | 3,060 | 3,160 | 6,300,700 | -4,277,600 | 104% | ▲ | 8282 | 0 | 0 | 88% | 4% |
| 20260212 | 3,200 | 3,200 | 3,090 | 3,146 | 5,389,300 | -911,400 | 100% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 20260213 | 3,135 | 3,176 | 3,118 | 3,165 | 4,384,400 | -1,004,900 | 101% | ▲ | 8282 | 0 | 0 | 89% | 4% |
| 20260216 | 3,180 | 3,188 | 3,094 | 3,094 | 2,879,800 | -1,504,600 | 98% | ▼ | 2828 | 0 | 0 | 87% | 2% |
| 20260217 | 3,100 | 3,125 | 3,060 | 3,072 | 2,869,800 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260218 | 3,093 | 3,098 | 3,058 | 3,080 | 2,460,100 | -409,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 1% |
| 20260219 | 3,064 | 3,112 | 3,035 | 3,086 | 3,462,100 | 1,002,000 | 100% | ▲▲ | 1771 | 0 | 0 | 87% | 1% |
| 20260220 | 3,025 | 3,031 | 2,981 | 3,021 | 3,975,100 | 513,000 | 98% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260224 | 2,951 | 2,963 | 2,883 | 2,917 | 7,019,700 | 3,044,600 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260225 | 2,907 | 2,962 | 2,890 | 2,955 | 5,259,400 | -1,760,300 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260226 | 2,945 | 2,995 | 2,941 | 2,971 | 6,707,100 | 1,447,700 | 101% | ▲▲ | 1111 | 40 | 0 | 84% | 2% |
| 20260227 | 2,950 | 2,984 | 2,907 | 2,967 | 8,341,000 | 1,633,900 | 100% | ▼ | 7717 | 0 | 0 | 84% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 7270 | BNP Paribas Financial Markets SNC | 6,076,006 | 1% | ▲ | 2,090,100 |
| 2026-02-24 | 7270 | BNP Paribas Financial Markets SNC | 3,985,906 | 1% | ▲ | |
| 2026-02-13 | 7270 | JPM Securities Japan Co Ltd. | 3,348,588 | 0% | ▼ | -384,874 |
| 2026-02-12 | 7270 | JPM Securities Japan Co Ltd. | 3,733,462 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 1,228,000 | 134,300 | 439,400 | 93,500 | 788,600 | 40,800 |
| 2026-02-13 | 880,600 | 175,700 | 349,400 | 97,500 | 531,200 | 78,200 |
| 2026-02-06 | 442,400 | 210,800 | 239,900 | 111,200 | 202,500 | 99,600 |
| 2026-01-30 | 571,500 | 211,100 | 266,900 | 107,300 | 304,600 | 103,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-18 14:28 | S100XM2E | ノルウェー銀行 | 変更報告書 |
| 2025-12-18 14:16 | S100XAW3 | ノルウェー銀行 | 大量保有報告書 |
| 2025-09-19 10:40 | S100WP8X | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-05 15:56 | S100UW94 | 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） |