[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:17226億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 2,371 | 2,378 | 2,338 | 2,350 | 5,538,800 | 1,626,800 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260428 | 2,490 | 2,491 | 2,438 | 2,439 | 3,912,000 | 652,200 | 100% | ▼▼▼ | 1117 | 24 | 0 | 94% | 0% |
| 20260427 | 2,440 | 2,461 | 2,425 | 2,440 | 3,259,800 | -261,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260424 | 2,494 | 2,498 | 2,448 | 2,448 | 3,520,800 | -117,600 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260330 | 2,452 | 2,488 | 2,446 | 2,473 | 3,982,000 | 71,500 | 95% | ▼ | 7777 | 0 | 8 | 85% | 0% |
| 20260331 | 2,490 | 2,534 | 2,471 | 2,484 | 3,833,900 | -148,100 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20260422 | 2,531 | 2,538 | 2,501 | 2,501 | 2,997,300 | -470,900 | 97% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260423 | 2,498 | 2,522 | 2,478 | 2,501 | 3,638,400 | 641,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20260413 | 2,511 | 2,530 | 2,502 | 2,506 | 2,421,000 | -925,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260415 | 2,530 | 2,538 | 2,499 | 2,506 | 3,732,800 | 662,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260402 | 2,578 | 2,586 | 2,503 | 2,511 | 3,651,600 | 428,200 | 98% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 20260407 | 2,506 | 2,536 | 2,502 | 2,522 | 2,328,600 | 582,700 | 100% | ▼▼ | 7777 | 51 | 0 | 93% | 2% |
| 20260406 | 2,545 | 2,551 | 2,523 | 2,523 | 1,745,900 | -580,600 | 99% | ▼ | 2228 | 51 | 0 | 93% | 2% |
| 20260417 | 2,535 | 2,566 | 2,528 | 2,538 | 2,905,900 | -601,500 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260403 | 2,528 | 2,550 | 2,512 | 2,539 | 2,326,500 | -1,325,100 | 101% | ▲ | 8282 | 51 | 0 | 93% | 3% |
| 20260414 | 2,538 | 2,548 | 2,517 | 2,539 | 3,070,700 | 649,700 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260409 | 2,582 | 2,591 | 2,531 | 2,540 | 3,343,600 | -648,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20260410 | 2,534 | 2,558 | 2,530 | 2,545 | 3,346,600 | 3,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20260416 | 2,556 | 2,578 | 2,535 | 2,548 | 3,507,400 | -225,400 | 102% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260401 | 2,569 | 2,569 | 2,531 | 2,553 | 3,223,400 | -610,500 | 103% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20260420 | 2,576 | 2,577 | 2,542 | 2,569 | 3,149,000 | 243,100 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260421 | 2,549 | 2,572 | 2,535 | 2,571 | 3,468,200 | 319,200 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260408 | 2,579 | 2,609 | 2,546 | 2,594 | 3,992,500 | 1,663,900 | 103% | ▲ | 1111 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 1,975,400 | 144,600 | 735,100 | 91,500 | 1,240,300 | 53,100 |
| 2026-04-10 | 1,982,300 | 126,300 | 740,600 | 95,200 | 1,241,700 | 31,100 |
| 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 |
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 |