[7271]安永:【エンジン部品】ハイブリッドカー向け部品
Yahoo! 【スタンダード/17輸送用機器】 売上高:314700 当期純利益:7420 総資産:371420 時価:85億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251010 | 682 | 682 | 658 | 660 | 30,700 | 20,000 | 98% | ▼▼▼ | 1717 | 0 | 0 | 92% | 0% |
20251009 | 676 | 680 | 673 | 673 | 10,700 | -15,600 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
20251002 | 677 | 687 | 670 | 675 | 43,900 | 10,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251003 | 675 | 698 | 675 | 677 | 20,500 | -23,400 | 100% | ▲ | 2282 | 0 | 0 | 90% | 0% |
20251008 | 682 | 693 | 675 | 678 | 26,300 | 1,700 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20251001 | 688 | 691 | 678 | 680 | 33,300 | -23,200 | 98% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
20251006 | 682 | 692 | 680 | 685 | 35,900 | 15,400 | 101% | ▲▲ | 7111 | 0 | 0 | 91% | 1% |
20251007 | 685 | 695 | 681 | 686 | 24,600 | -11,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 91% | 2% |
20250930 | 700 | 701 | 685 | 691 | 56,500 | 30,600 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250929 | 705 | 714 | 701 | 701 | 25,900 | 5,400 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20250912 | 720 | 720 | 701 | 703 | 102,200 | -4,900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
20250918 | 721 | 721 | 706 | 706 | 41,800 | 17,800 | 98% | ▼▼ | 1717 | 0 | 0 | 93% | 0% |
20250924 | 719 | 720 | 710 | 710 | 15,700 | -19,700 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
20250925 | 710 | 722 | 710 | 711 | 33,000 | 17,300 | 100% | ▲ | 1471 | 0 | 0 | 93% | 1% |
20250926 | 712 | 716 | 709 | 713 | 20,500 | -12,500 | 100% | ▲▲ | 8822 | 0 | 0 | 94% | 1% |
20250919 | 707 | 717 | 707 | 717 | 28,600 | -13,200 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
20250911 | 746 | 746 | 716 | 718 | 107,100 | -79,600 | 96% | ▼▼▼ | 8888 | 0 | 0 | 88% | 2% |
20250922 | 720 | 726 | 717 | 719 | 35,400 | 6,800 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
20250917 | 715 | 719 | 711 | 719 | 24,000 | -26,700 | 100% | ▼ | 8228 | 0 | 0 | 94% | 2% |
20250916 | 704 | 725 | 704 | 721 | 50,700 | -51,500 | 103% | ▲ | 2282 | 0 | 0 | 95% | 3% |
20250910 | 748 | 788 | 744 | 750 | 186,700 | 14,000 | 100% | ▼▼ | 7477 | 0 | 0 | 92% | 7% |
20250909 | 755 | 798 | 744 | 751 | 172,700 | 90,200 | 100% | ▼ | 1117 | 0 | 0 | 92% | 7% |
20250908 | 726 | 763 | 725 | 752 | 82,500 | -179,300 | 103% | ▲▲ | 8882 | 0 | 0 | 93% | 7% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-10-07 | 7271 | Nomura International plc | 64,505 | 0% | ▼ | -5,501 |
2025-09-11 | 7271 | Nomura International plc | 70,006 | 1% | ▲ | 7,000 |
2025-09-10 | 7271 | Nomura International plc | 63,006 | 0% | ▼ | -3,498 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 380,500 | 0 | 169,400 | 0 | 211,100 | 0 |
2025-09-19 | 359,900 | 0 | 165,700 | 0 | 194,200 | 0 |
2025-09-26 | 351,800 | 0 | 165,300 | 0 | 186,500 | 0 |
2025-10-03 | 319,100 | 0 | 150,000 | 0 | 169,100 | 0 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-05-27 09:24 | S100TH52 | 有限会社YASNAG | 変更報告書 |
2025-10-02 14:43 | S100WSW1 | モルガン・スタンレーMUFG証券株式会社 | 変更報告書(短期大量譲渡) |