[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:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,107 | 1,172 | 1,060 | 1,149 | 838,800 | 449,000 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
| 20251120 | 1,047 | 1,066 | 991 | 1,051 | 269,400 | 35,200 | 101% | ▲ | 7771 | 0 | 0 | 91% | 26% |
| 20251119 | 1,075 | 1,078 | 1,034 | 1,036 | 234,200 | -604,600 | 90% | ▼ | 8888 | 0 | 0 | 90% | 24% |
| 20251117 | 1,013 | 1,013 | 991 | 1,013 | 389,800 | 329,500 | 117% | ▲ | 1111 | 0 | 2 | 100% | 33% |
| 20251022 | 870 | 988 | 824 | 953 | 833,200 | -832,000 | 110% | ▲▲▲ | 2222 | 0 | 1 | 100% | 48% |
| 20251023 | 923 | 948 | 901 | 926 | 310,100 | -523,100 | 97% | ▼ | 8228 | 0 | 17 | 97% | 44% |
| 20251024 | 941 | 941 | 885 | 915 | 216,400 | -93,700 | 99% | ▼▼ | 8828 | 0 | 16 | 96% | 42% |
| 20251027 | 902 | 927 | 886 | 896 | 133,900 | -82,500 | 98% | ▼▼▼ | 8288 | 24 | 15 | 94% | 39% |
| 20251113 | 874 | 890 | 874 | 879 | 52,500 | 13,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 3 | 92% | 33% |
| 20251028 | 881 | 899 | 864 | 878 | 125,300 | -8,600 | 98% | ▼▼▼▼ | 8888 | 24 | 14 | 92% | 36% |
| 20251112 | 871 | 886 | 865 | 873 | 39,400 | -40,100 | 100% | ▲▲▲▲▲▲ | 2582 | 0 | 4 | 92% | 32% |
| 20251111 | 878 | 880 | 865 | 871 | 79,500 | 2,500 | 101% | ▲▲▲▲▲ | 1111 | 0 | 5 | 91% | 35% |
| 20251021 | 862 | 910 | 819 | 870 | 1,665,200 | 1,641,700 | 114% | ▲▲ | 1111 | 40 | 2 | 100% | 35% |
| 20251110 | 860 | 872 | 841 | 865 | 77,000 | -18,100 | 101% | ▲▲▲▲ | 2822 | 0 | 6 | 91% | 34% |
| 20251114 | 873 | 877 | 860 | 863 | 60,300 | 7,800 | 98% | ▼ | 7777 | 0 | 2 | 91% | 31% |
| 20251107 | 854 | 869 | 845 | 860 | 95,100 | -1,600 | 100% | ▲▲▲ | 2222 | 0 | 7 | 90% | 34% |
| 20251106 | 842 | 862 | 830 | 859 | 96,700 | -81,100 | 102% | ▲▲ | 2222 | 0 | 8 | 90% | 33% |
| 20251030 | 831 | 866 | 828 | 859 | 111,000 | -13,000 | 103% | ▲ | 8282 | 0 | 9 | 90% | 33% |
| 20251031 | 853 | 861 | 838 | 842 | 59,300 | -51,700 | 98% | ▼ | 8228 | 0 | 11 | 88% | 31% |
| 20251105 | 822 | 853 | 797 | 840 | 177,800 | 87,600 | 100% | ▲ | 7771 | 0 | 4 | 88% | 30% |
| 20251104 | 857 | 857 | 821 | 837 | 90,200 | 30,900 | 99% | ▼▼ | 7717 | 0 | 10 | 88% | 30% |
| 20251029 | 878 | 891 | 827 | 836 | 124,000 | -1,300 | 95% | ▼▼▼▼▼ | 8888 | 24 | 13 | 88% | 30% |
| 20251020 | 760 | 760 | 760 | 760 | 23,500 | 1,800 | 115% | ▲ | 1111 | 0 | 2 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 7271 | Nomura International plc | 59,866 | 0% | ▼ | -25,152 |
| 2025-11-17 | 7271 | Nomura International plc | 85,018 | 1% | ▼ | -9,700 |
| 2025-10-22 | 7271 | Nomura International plc | 97,598 | 1% | ▲ | 14,398 |
| 2025-10-23 | 7271 | Nomura International plc | 107,395 | 1% | ▲ | 9,797 |
| 2025-10-24 | 7271 | Nomura International plc | 99,695 | 1% | ▼ | -7,700 |
| 2025-10-27 | 7271 | Nomura International plc | 86,695 | 1% | ▼ | -13,000 |
| 2025-10-28 | 7271 | Nomura International plc | 67,390 | 1% | ▼ | -19,305 |
| 2025-11-11 | 7271 | GOLDMAN SACHS INTERNATIONAL | 61,682 | 0% | ▼ | -3,500 |
| 2025-10-21 | 7271 | Nomura International plc | 83,200 | 1% | ▲ | 18,695 |
| 2025-11-10 | 7271 | GOLDMAN SACHS INTERNATIONAL | 65,182 | 1% | ▲ | |
| 2025-11-14 | 7271 | Nomura International plc | 94,718 | 1% | ▲ | 16,700 |
| 2025-11-06 | 7271 | Nomura International plc | 78,018 | 1% | ▲ | 10,050 |
| 2025-10-31 | 7271 | Nomura International plc | 67,968 | 1% | ▲ | 8,189 |
| 2025-10-29 | 7271 | Nomura International plc | 59,779 | 0% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 656,700 | 200 | 481,900 | 200 | 174,800 | 0 |
| 2025-10-31 | 607,600 | 0 | 449,000 | 0 | 158,600 | 0 |
| 2025-11-07 | 696,600 | 0 | 484,400 | 0 | 212,200 | 0 |
| 2025-11-14 | 772,400 | 0 | 483,200 | 0 | 289,200 | 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） |