[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:18758億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 3,093 | 3,098 | 3,058 | 3,080 | 2,460,100 | -409,700 | 100% | ▲ | 8882 | 51 | 0 | 87% | 1% |
| 20260217 | 3,100 | 3,125 | 3,060 | 3,072 | 2,869,800 | -10,000 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260216 | 3,180 | 3,188 | 3,094 | 3,094 | 2,879,800 | -1,504,600 | 98% | ▼ | 2828 | 0 | 0 | 87% | 2% |
| 20260318 | 2,591 | 2,616 | 2,588 | 2,609 | 2,896,400 | -1,550,000 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 2% |
| 20260219 | 3,064 | 3,112 | 3,035 | 3,086 | 3,462,100 | 1,002,000 | 100% | ▲▲ | 1771 | 0 | 0 | 87% | 1% |
| 20260311 | 2,740 | 2,768 | 2,712 | 2,712 | 3,608,600 | -831,100 | 101% | ▲▲ | 2222 | 51 | 0 | 86% | 2% |
| 20260312 | 2,690 | 2,713 | 2,659 | 2,692 | 3,634,900 | 26,300 | 99% | ▼ | 7777 | 51 | 0 | 85% | 1% |
| 20260220 | 3,025 | 3,031 | 2,981 | 3,021 | 3,975,100 | 513,000 | 98% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260316 | 2,600 | 2,615 | 2,558 | 2,569 | 4,376,100 | -412,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260310 | 2,684 | 2,726 | 2,662 | 2,699 | 4,439,700 | -771,900 | 101% | ▲ | 2222 | 51 | 0 | 85% | 1% |
| 20260317 | 2,564 | 2,590 | 2,554 | 2,578 | 4,446,400 | 70,300 | 100% | ▲ | 7771 | 0 | 0 | 84% | 0% |
| 20260313 | 2,649 | 2,673 | 2,621 | 2,625 | 4,788,600 | 1,153,700 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260306 | 2,679 | 2,725 | 2,669 | 2,725 | 4,874,300 | -987,200 | 102% | ▲ | 8282 | 0 | 0 | 77% | 2% |
| 20260309 | 2,600 | 2,684 | 2,600 | 2,675 | 5,211,600 | 337,300 | 98% | ▼ | 7777 | 51 | 0 | 80% | 0% |
| 20260225 | 2,907 | 2,962 | 2,890 | 2,955 | 5,259,400 | -1,760,300 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20260319 | 2,569 | 2,579 | 2,550 | 2,559 | 5,491,900 | 2,595,500 | 98% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260305 | 2,721 | 2,739 | 2,664 | 2,671 | 5,861,500 | -38,600 | 100% | ▼▼▼▼▼ | 2228 | 24 | 0 | 75% | 0% |
| 20260304 | 2,719 | 2,720 | 2,642 | 2,671 | 5,900,100 | -2,227,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 75% | 0% |
| 20260302 | 2,900 | 2,918 | 2,856 | 2,918 | 6,270,800 | -2,070,200 | 98% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260226 | 2,945 | 2,995 | 2,941 | 2,971 | 6,707,100 | 1,447,700 | 101% | ▲▲ | 1111 | 40 | 0 | 84% | 2% |
| 20260224 | 2,951 | 2,963 | 2,883 | 2,917 | 7,019,700 | 3,044,600 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260303 | 2,849 | 2,860 | 2,737 | 2,747 | 8,127,800 | 1,857,000 | 94% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 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 | |
|---|---|---|---|---|---|---|
| 2026-03-10 | 7270 | BNP Paribas Financial Markets SNC | 7,909,110 | 1% | ▲ | 537,428 |
| 2026-03-17 | 7270 | Societe Generale | 3,852,513 | 1% | ▲ | |
| 2026-03-17 | 7270 | BNP Paribas Financial Markets SNC | 9,200,210 | 1% | ▲ | 1,291,100 |
| 2026-03-17 | 7270 | Citigroup Global Markets Limited | 4,901,596 | 1% | ▲ | 726,482 |
| 2026-03-17 | 7270 | GOLDMAN SACHS INTERNATIONAL | 3,665,501 | 1% | ▲ | |
| 2026-03-13 | 7270 | Citigroup Global Markets Limited | 4,175,114 | 1% | ▼ | -219,890 |
| 2026-03-06 | 7270 | BNP Paribas Financial Markets SNC | 7,371,682 | 1% | ▲ | 1,610,346 |
| 2026-02-25 | 7270 | BNP Paribas Financial Markets SNC | 6,076,006 | 1% | ▲ | 2,090,100 |
| 2026-03-05 | 7270 | Citigroup Global Markets Limited | 4,395,004 | 1% | ▲ | 510,600 |
| 2026-03-02 | 7270 | BNP Paribas Financial Markets SNC | 5,761,336 | 1% | ▲ | 315,500 |
| 2026-02-26 | 7270 | BNP Paribas Financial Markets SNC | 5,445,836 | 1% | ▼ | -630,170 |
| 2026-02-24 | 7270 | BNP Paribas Financial Markets SNC | 3,985,906 | 1% | ▲ | |
| 2026-03-03 | 7270 | Citigroup Global Markets Limited | 3,884,404 | 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 |
| 2026-02-27 | 1,393,100 | 127,000 | 491,400 | 90,300 | 901,700 | 36,700 |
| 2026-03-06 | 1,921,000 | 148,200 | 705,200 | 101,700 | 1,215,800 | 46,500 |
| 2026-03-13 | 2,037,200 | 158,200 | 771,800 | 95,600 | 1,265,400 | 62,600 |
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 |