[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:24498億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,524 | 3,638 | 3,257 | 3,342 | 10,949,300 | 8,081,300 | 94% | ▼ | 1777 | 22 | 0 | 93% | 5% |
| 20260126 | 3,341 | 3,360 | 3,251 | 3,262 | 4,668,800 | 2,331,700 | 96% | ▼▼ | 7777 | 0 | 8 | 91% | 0% |
| 20260106 | 3,445 | 3,503 | 3,380 | 3,394 | 3,120,200 | 828,200 | 99% | ▼ | 1777 | 0 | 0 | 95% | 3% |
| 20260204 | 3,488 | 3,550 | 3,445 | 3,530 | 3,371,400 | 661,500 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 10% |
| 20260120 | 3,528 | 3,529 | 3,460 | 3,460 | 2,612,100 | 509,300 | 98% | ▼▼ | 7117 | 51 | 0 | 96% | 5% |
| 20260107 | 3,347 | 3,381 | 3,298 | 3,352 | 3,492,200 | 372,000 | 99% | ▼▼ | 7777 | 0 | 4 | 94% | 2% |
| 20260130 | 3,262 | 3,334 | 3,255 | 3,327 | 3,428,100 | 319,200 | 102% | ▲▲ | 1111 | 40 | 3 | 92% | 4% |
| 20260122 | 3,500 | 3,524 | 3,479 | 3,489 | 2,761,900 | 305,200 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260109 | 3,355 | 3,403 | 3,336 | 3,396 | 3,630,200 | 296,600 | 103% | ▲ | 1111 | 0 | 2 | 95% | 3% |
| 20260115 | 3,553 | 3,596 | 3,524 | 3,569 | 3,115,400 | 192,000 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20260128 | 3,185 | 3,228 | 3,164 | 3,195 | 3,679,200 | 177,500 | 98% | ▼▼▼▼ | 7777 | 24 | 5 | 89% | 0% |
| 20260113 | 3,509 | 3,581 | 3,506 | 3,536 | 3,664,000 | 33,800 | 104% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20260203 | 3,408 | 3,446 | 3,393 | 3,438 | 2,709,900 | -129,500 | 103% | ▲▲▲▲ | 8282 | 0 | 0 | 96% | 8% |
| 20260121 | 3,420 | 3,467 | 3,402 | 3,454 | 2,456,700 | -155,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 96% | 5% |
| 20260108 | 3,310 | 3,326 | 3,278 | 3,299 | 3,333,600 | -158,600 | 98% | ▼▼▼ | 8888 | 24 | 3 | 92% | 0% |
| 20260116 | 3,553 | 3,623 | 3,553 | 3,575 | 2,897,300 | -218,100 | 100% | ▲ | 2252 | 0 | 0 | 99% | 8% |
| 20260123 | 3,491 | 3,510 | 3,405 | 3,411 | 2,337,100 | -424,800 | 98% | ▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260205 | 3,628 | 3,632 | 3,519 | 3,538 | 2,868,000 | -503,400 | 100% | ▲▲▲▲▲▲ | 2222 | 51 | 0 | 98% | 11% |
| 20260129 | 3,203 | 3,278 | 3,156 | 3,250 | 3,108,900 | -570,300 | 102% | ▲ | 2822 | 0 | 4 | 90% | 2% |
| 20260202 | 3,432 | 3,467 | 3,338 | 3,338 | 2,839,400 | -588,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260114 | 3,574 | 3,639 | 3,530 | 3,598 | 2,923,400 | -740,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260119 | 3,505 | 3,532 | 3,447 | 3,513 | 2,102,800 | -794,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260127 | 3,260 | 3,269 | 3,213 | 3,248 | 3,501,700 | -1,167,100 | 100% | ▼▼▼ | 8888 | 24 | 6 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 497,400 | 283,600 | 316,100 | 124,700 | 181,300 | 158,900 |
| 2026-01-16 | 437,100 | 308,600 | 285,200 | 129,800 | 151,900 | 178,800 |
| 2026-01-23 | 521,500 | 231,000 | 315,500 | 118,700 | 206,000 | 112,300 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 2025-12-18 14:16 | S100XAW3 | ノルウェー銀行 | 大量保有報告書 |