[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/輸送用機器】 売上高:46857630 当期純利益:3380620 総資産:50882500 時価:21808億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 2,803 | 2,863 | 2,797 | 2,814 | 2,603,600 | -861,700 | 101% | ▲ | 2282 | 51 | 6 | 94% | 14% |
| 20250804 | 2,733 | 2,765 | 2,725 | 2,758 | 2,523,900 | -79,700 | 98% | ▼ | 8888 | 51 | 4 | 92% | 12% |
| 20250819 | 2,950 | 2,998 | 2,950 | 2,974 | 2,543,500 | -320,800 | 100% | ▲▲▲ | 2282 | 51 | 0 | 98% | 18% |
| 20250818 | 2,953 | 2,982 | 2,948 | 2,969 | 2,864,300 | 481,700 | 100% | ▲▲ | 1171 | 51 | 0 | 97% | 18% |
| 20250806 | 2,805 | 2,833 | 2,798 | 2,802 | 3,867,200 | 658,900 | 101% | ▲▲ | 1111 | 40 | 3 | 93% | 11% |
| 20250825 | 3,010 | 3,039 | 2,976 | 3,000 | 2,182,500 | 149,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20250820 | 3,000 | 3,033 | 2,968 | 2,982 | 3,119,400 | 575,900 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20250731 | 2,826 | 2,839 | 2,776 | 2,780 | 3,465,300 | 780,800 | 99% | ▼▼▼ | 1117 | 24 | 7 | 93% | 13% |
| 20250807 | 2,814 | 3,000 | 2,792 | 2,876 | 13,027,000 | 9,159,800 | 103% | ▲▲▲ | 1711 | 10 | 2 | 96% | 14% |
| 20250813 | 3,106 | 3,138 | 3,000 | 3,013 | 3,485,300 | -692,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250828 | 2,938 | 2,993 | 2,925 | 2,975 | 2,296,400 | -190,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 8% |
| 20250827 | 2,966 | 2,982 | 2,946 | 2,957 | 2,487,000 | -430,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250826 | 3,004 | 3,014 | 2,963 | 2,972 | 2,917,500 | 735,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250822 | 2,930 | 2,967 | 2,918 | 2,967 | 2,033,400 | -998,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 8% |
| 20250821 | 2,969 | 2,977 | 2,930 | 2,940 | 3,031,800 | -87,600 | 99% | ▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250815 | 2,959 | 2,973 | 2,931 | 2,965 | 2,382,600 | -1,933,200 | 102% | ▲ | 8282 | 0 | 0 | 97% | 18% |
| 20250814 | 3,002 | 3,022 | 2,908 | 2,912 | 4,315,800 | 830,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 16% |
| 20250728 | 2,854 | 2,889 | 2,831 | 2,876 | 3,363,500 | -2,624,200 | 101% | ▲ | 8882 | 0 | 10 | 96% | 17% |
| 20250812 | 3,030 | 3,077 | 2,999 | 3,049 | 4,177,700 | -3,284,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250808 | 2,950 | 3,030 | 2,935 | 3,030 | 7,461,900 | -5,565,100 | 105% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250805 | 2,745 | 2,790 | 2,736 | 2,773 | 3,208,300 | 684,400 | 101% | ▲ | 1111 | 0 | 4 | 92% | 12% |
| 20250730 | 2,790 | 2,812 | 2,773 | 2,807 | 2,684,500 | -163,200 | 99% | ▼▼ | 8888 | 0 | 8 | 94% | 14% |
| 20250729 | 2,860 | 2,869 | 2,820 | 2,833 | 2,847,700 | -515,800 | 98% | ▼ | 8828 | 0 | 9 | 94% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7270 | GOLDMAN SACHS INTERNATIONAL | 4,233,309 | 1% | ▲ | |
| 2025-08-14 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,465,395 | 1% | ▲ | 1,232,086 |
| 2025-08-18 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,939,572 | 1% | ▲ | 474,177 |
| 2025-08-20 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,088,085 | 1% | ▼ | -851,487 |
| 2025-08-21 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,167,533 | 1% | ▲ | 79,448 |
| 2025-08-22 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,066,482 | 1% | ▼ | -101,051 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 661,100 | 966,600 | 280,300 | 320,000 | 380,800 | 646,600 |
| 2025-08-08 | 611,000 | 1,341,600 | 249,000 | 423,300 | 362,000 | 918,300 |
| 2025-08-15 | 516,500 | 1,092,800 | 232,300 | 368,300 | 284,200 | 724,500 |
| 2025-08-22 | 508,400 | 1,034,300 | 245,800 | 341,500 | 262,600 | 692,800 |