[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:18656億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260410 | 2,534 | 2,558 | 2,530 | 2,545 | 3,346,600 | 3,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20260408 | 2,579 | 2,609 | 2,546 | 2,594 | 3,992,500 | 1,663,900 | 103% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20260409 | 2,582 | 2,591 | 2,531 | 2,540 | 3,343,600 | -648,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20260401 | 2,569 | 2,569 | 2,531 | 2,553 | 3,223,400 | -610,500 | 103% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 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% |
| 20260403 | 2,528 | 2,550 | 2,512 | 2,539 | 2,326,500 | -1,325,100 | 101% | ▲ | 8282 | 51 | 0 | 93% | 3% |
| 20260402 | 2,578 | 2,586 | 2,503 | 2,511 | 3,651,600 | 428,200 | 98% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 20260331 | 2,490 | 2,534 | 2,471 | 2,484 | 3,833,900 | -148,100 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20260327 | 2,570 | 2,634 | 2,566 | 2,601 | 3,910,500 | 647,800 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 88% | 4% |
| 20260326 | 2,586 | 2,617 | 2,568 | 2,592 | 3,262,700 | -834,000 | 100% | ▲▲▲ | 8882 | 0 | 0 | 87% | 4% |
| 20260325 | 2,627 | 2,632 | 2,576 | 2,585 | 4,096,700 | -297,700 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260324 | 2,547 | 2,560 | 2,513 | 2,560 | 4,394,400 | -749,500 | 103% | ▲ | 2222 | 0 | 0 | 86% | 3% |
| 20260311 | 2,740 | 2,768 | 2,712 | 2,712 | 3,608,600 | -831,100 | 101% | ▲▲ | 2222 | 51 | 0 | 86% | 2% |
| 20260310 | 2,684 | 2,726 | 2,662 | 2,699 | 4,439,700 | -771,900 | 101% | ▲ | 2222 | 51 | 0 | 85% | 1% |
| 20260330 | 2,452 | 2,488 | 2,446 | 2,473 | 3,982,000 | 71,500 | 95% | ▼ | 7777 | 0 | 8 | 85% | 0% |
| 20260318 | 2,591 | 2,616 | 2,588 | 2,609 | 2,896,400 | -1,550,000 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 2% |
| 20260312 | 2,690 | 2,713 | 2,659 | 2,692 | 3,634,900 | 26,300 | 99% | ▼ | 7777 | 51 | 0 | 85% | 1% |
| 20260317 | 2,564 | 2,590 | 2,554 | 2,578 | 4,446,400 | 70,300 | 100% | ▲ | 7771 | 0 | 0 | 84% | 0% |
| 20260323 | 2,480 | 2,514 | 2,433 | 2,497 | 5,143,900 | -348,000 | 98% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260319 | 2,569 | 2,579 | 2,550 | 2,559 | 5,491,900 | 2,595,500 | 98% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260316 | 2,600 | 2,615 | 2,558 | 2,569 | 4,376,100 | -412,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260313 | 2,649 | 2,673 | 2,621 | 2,625 | 4,788,600 | 1,153,700 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 2,037,200 | 158,200 | 771,800 | 95,600 | 1,265,400 | 62,600 |
| 2026-03-19 | 2,090,400 | 136,900 | 789,900 | 97,000 | 1,300,500 | 39,900 |
| 2026-03-27 | 2,023,800 | 588,300 | 754,200 | 92,600 | 1,269,600 | 495,700 |
| 2026-04-03 | 1,975,400 | 144,600 | 735,100 | 91,500 | 1,240,300 | 53,100 |
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 |