[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:18824億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 2,535 | 2,566 | 2,528 | 2,538 | 2,905,900 | -601,500 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260422 | 2,531 | 2,538 | 2,501 | 2,501 | 2,997,300 | -470,900 | 97% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260414 | 2,538 | 2,548 | 2,517 | 2,539 | 3,070,700 | 649,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260420 | 2,576 | 2,577 | 2,542 | 2,569 | 3,149,000 | 243,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260427 | 2,440 | 2,461 | 2,425 | 2,440 | 3,259,800 | -261,000 | 100% | ▼▼ | 8888 | 0 | 11 | 94% | 0% |
| 20260421 | 2,549 | 2,572 | 2,535 | 2,571 | 3,468,200 | 319,200 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260416 | 2,556 | 2,578 | 2,535 | 2,548 | 3,507,400 | -225,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260424 | 2,494 | 2,498 | 2,448 | 2,448 | 3,520,800 | -117,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260501 | 2,335 | 2,381 | 2,335 | 2,370 | 3,566,700 | -1,972,100 | 101% | ▲ | 2882 | 0 | 8 | 91% | 1% |
| 20260423 | 2,498 | 2,522 | 2,478 | 2,501 | 3,638,400 | 641,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260415 | 2,530 | 2,538 | 2,499 | 2,506 | 3,732,800 | 662,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260428 | 2,490 | 2,491 | 2,438 | 2,439 | 3,912,000 | 652,200 | 100% | ▼▼▼ | 1117 | 24 | 0 | 94% | 0% |
| 20260513 | 2,291 | 2,349 | 2,266 | 2,346 | 4,376,700 | -413,000 | 103% | ▲ | 2222 | 0 | 3 | 91% | 3% |
| 20260508 | 2,374 | 2,399 | 2,348 | 2,358 | 4,523,700 | -1,132,400 | 101% | ▲ | 2222 | 0 | 6 | 91% | 1% |
| 20260512 | 2,280 | 2,326 | 2,265 | 2,288 | 4,789,700 | -2,289,500 | 99% | ▼▼ | 8288 | 0 | 3 | 89% | 0% |
| 20260514 | 2,347 | 2,402 | 2,338 | 2,402 | 5,088,500 | 711,800 | 102% | ▲▲ | 1111 | 40 | 2 | 93% | 5% |
| 20260430 | 2,371 | 2,378 | 2,338 | 2,350 | 5,538,800 | 1,626,800 | 96% | ▼▼▼▼ | 7777 | 24 | 9 | 91% | 0% |
| 20260507 | 2,372 | 2,380 | 2,327 | 2,343 | 5,656,100 | 2,089,400 | 99% | ▼ | 7717 | 0 | 7 | 90% | 0% |
| 20260511 | 2,330 | 2,390 | 2,248 | 2,320 | 7,079,200 | 2,555,500 | 98% | ▼ | 7777 | 0 | 5 | 89% | 0% |
| 20260515 | 2,446 | 2,718 | 2,436 | 2,568 | 18,708,400 | 13,619,900 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-14 | 7270 | BNP Paribas Financial Markets SNC | 3,567,077 | 0% | ▼ | -102,900 |
| 2026-04-20 | 7270 | Citigroup Global Markets Limited | 4,306,418 | 1% | ▲ | 572,214 |
| 2026-04-27 | 7270 | Citigroup Global Markets Limited | 4,211,964 | 1% | ▼ | -386,392 |
| 2026-04-21 | 7270 | Citigroup Global Markets Limited | 4,197,218 | 1% | ▼ | -109,200 |
| 2026-04-16 | 7270 | Citigroup Global Markets Limited | 3,734,204 | 1% | ▼ | -1,525,992 |
| 2026-05-01 | 7270 | GOLDMAN SACHS INTERNATIONAL | 3,587,160 | 1% | ▲ | |
| 2026-04-23 | 7270 | Citigroup Global Markets Limited | 4,598,356 | 1% | ▲ | 401,138 |
| 2026-04-15 | 7270 | Citigroup Global Markets Limited | 5,260,196 | 1% | ▼ | -1,629,800 |
| 2026-05-08 | 7270 | GOLDMAN SACHS INTERNATIONAL | 3,010,559 | 0% | ▼ | -576,601 |
| 2026-04-30 | 7270 | Citigroup Global Markets Limited | 4,829,160 | 1% | ▲ | 617,196 |
| 2026-05-07 | 7270 | Citigroup Global Markets Limited | 5,477,869 | 1% | ▲ | 648,709 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,944,800 | 116,300 | 746,100 | 90,600 | 1,198,700 | 25,700 |
| 2026-04-24 | 2,110,100 | 114,500 | 822,900 | 69,200 | 1,287,200 | 45,300 |
| 2026-05-01 | 2,144,100 | 107,600 | 830,200 | 72,600 | 1,313,900 | 35,000 |
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 |
| 2026-02-18 14:28 | S100XM2E | ノルウェー銀行 | 変更報告書 |