[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:24154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,076 | 3,082 | 3,019 | 3,026 | 3,207,100 | -504,200 | 97% | ▼▼ | 8888 | 0 | 17 | 96% | 3% |
| 20250930 | 3,017 | 3,043 | 2,975 | 3,030 | 3,598,200 | 391,100 | 100% | ▲ | 7771 | 0 | 15 | 96% | 2% |
| 20251001 | 3,002 | 3,012 | 2,964 | 2,987 | 3,381,600 | -216,600 | 99% | ▼ | 8888 | 0 | 14 | 95% | 0% |
| 20251002 | 2,974 | 3,000 | 2,898 | 2,916 | 4,077,400 | 695,800 | 98% | ▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20251003 | 2,899 | 2,935 | 2,884 | 2,933 | 3,065,800 | -1,011,600 | 101% | ▲ | 8882 | 0 | 2 | 93% | 1% |
| 20251006 | 3,152 | 3,158 | 3,066 | 3,066 | 4,366,500 | 1,300,700 | 105% | ▲▲ | 1111 | 40 | 15 | 97% | 5% |
| 20251007 | 3,070 | 3,125 | 3,067 | 3,115 | 2,901,800 | -1,464,700 | 102% | ▲▲▲ | 8282 | 0 | 11 | 99% | 7% |
| 20251008 | 3,115 | 3,165 | 3,103 | 3,121 | 3,740,100 | 838,300 | 100% | ▲▲▲▲ | 1111 | 40 | 10 | 99% | 7% |
| 20251009 | 3,147 | 3,147 | 3,085 | 3,122 | 2,795,100 | -945,000 | 100% | ▲▲▲▲▲ | 8822 | 0 | 9 | 100% | 7% |
| 20251010 | 3,090 | 3,101 | 3,032 | 3,057 | 3,608,500 | 813,400 | 98% | ▼ | 7777 | 0 | 8 | 98% | 5% |
| 20251014 | 3,000 | 3,048 | 2,993 | 3,025 | 4,198,100 | 589,600 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 4% |
| 20251015 | 3,058 | 3,082 | 3,053 | 3,081 | 3,033,800 | -1,164,300 | 102% | ▲ | 2222 | 0 | 6 | 99% | 6% |
| 20251016 | 3,118 | 3,154 | 3,108 | 3,130 | 2,648,400 | -385,400 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20251017 | 3,092 | 3,102 | 3,059 | 3,073 | 2,357,200 | -291,200 | 98% | ▼ | 8888 | 0 | 4 | 98% | 5% |
| 20251020 | 3,150 | 3,163 | 3,124 | 3,141 | 2,668,700 | 311,500 | 102% | ▲ | 1111 | 0 | 6 | 100% | 8% |
| 20251021 | 3,200 | 3,235 | 3,173 | 3,188 | 3,189,500 | 520,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20251022 | 3,250 | 3,313 | 3,233 | 3,305 | 4,889,700 | 1,700,200 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251023 | 3,282 | 3,290 | 3,235 | 3,270 | 2,144,100 | -2,745,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 12% |
| 20251024 | 3,271 | 3,279 | 3,244 | 3,267 | 2,034,300 | -109,800 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 12% |
| 20251027 | 3,318 | 3,333 | 3,285 | 3,333 | 2,454,200 | 419,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251028 | 3,398 | 3,416 | 3,303 | 3,305 | 2,769,400 | 315,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20251029 | 3,320 | 3,328 | 3,261 | 3,295 | 3,013,900 | 244,500 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 7270 | GOLDMAN SACHS INTERNATIONAL | 7,600,405 | 1% | ▲ | 1,138,267 |
| 2025-10-21 | 7270 | GOLDMAN SACHS INTERNATIONAL | 6,462,138 | 1% | ▲ | 930,864 |
| 2025-10-17 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,531,274 | 1% | ▲ | 706,543 |
| 2025-10-16 | 7270 | GOLDMAN SACHS INTERNATIONAL | 4,824,731 | 1% | ▲ | 669,768 |
| 2025-10-15 | 7270 | BNP Paribas Financial Markets SNC | 3,124,186 | 0% | ▼ | -2,362,100 |
| 2025-10-15 | 7270 | GOLDMAN SACHS INTERNATIONAL | 4,154,963 | 1% | ▲ | |
| 2025-10-14 | 7270 | BNP Paribas Financial Markets SNC | 5,486,286 | 1% | ▼ | -2,161,100 |
| 2025-10-10 | 7270 | BNP Paribas Financial Markets SNC | 7,647,386 | 1% | ▲ | 323,900 |
| 2025-10-08 | 7270 | BNP Paribas Financial Markets SNC | 7,323,486 | 1% | ▼ | -103,312 |
| 2025-10-07 | 7270 | BNP Paribas Financial Markets SNC | 7,426,798 | 1% | ▼ | -853,400 |
| 2025-10-02 | 7270 | BNP Paribas Financial Markets SNC | 8,280,198 | 1% | ▲ | 609,700 |
| 2025-10-01 | 7270 | BNP Paribas Financial Markets SNC | 7,670,498 | 1% | ▲ | 368,400 |
| 2025-09-30 | 7270 | BNP Paribas Financial Markets SNC | 7,302,098 | 1% | ▼ | -1,156,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 488,500 | 563,400 | 279,900 | 255,000 | 208,600 | 308,400 |
| 2025-10-17 | 569,800 | 431,100 | 310,700 | 235,700 | 259,100 | 195,400 |
| 2025-10-10 | 598,200 | 608,400 | 324,800 | 224,100 | 273,400 | 384,300 |
| 2025-10-03 | 522,000 | 655,700 | 244,800 | 256,700 | 277,200 | 399,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |