[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:155億円
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 | 1,225 | 1,230 | 1,180 | 1,180 | 65,600 | 10,200 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 24% |
| 20260501 | 1,180 | 1,216 | 1,171 | 1,193 | 33,800 | -31,800 | 101% | ▲ | 8882 | 0 | 0 | 91% | 24% |
| 20260424 | 1,215 | 1,228 | 1,185 | 1,192 | 47,100 | -75,600 | 98% | ▼ | 8228 | 0 | 0 | 91% | 27% |
| 20260422 | 1,261 | 1,298 | 1,201 | 1,201 | 140,100 | -118,000 | 94% | ▼▼ | 8888 | 0 | 0 | 91% | 28% |
| 20260508 | 1,200 | 1,210 | 1,194 | 1,202 | 23,800 | -61,000 | 100% | ▼ | 8888 | 0 | 0 | 92% | 23% |
| 20260507 | 1,209 | 1,243 | 1,197 | 1,205 | 84,800 | 51,000 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 24% |
| 20260407 | 974 | 980 | 960 | 974 | 27,100 | -9,000 | 100% | ▲▲▲ | 8582 | 0 | 6 | 93% | 4% |
| 20260423 | 1,201 | 1,234 | 1,163 | 1,221 | 122,700 | -17,400 | 102% | ▲ | 8882 | 0 | 0 | 93% | 31% |
| 20260428 | 1,253 | 1,275 | 1,225 | 1,232 | 55,400 | -124,500 | 98% | ▼ | 8228 | 0 | 0 | 94% | 29% |
| 20260408 | 995 | 1,013 | 986 | 1,005 | 44,200 | 17,100 | 103% | ▲▲▲▲ | 1111 | 0 | 6 | 96% | 7% |
| 20260427 | 1,195 | 1,300 | 1,163 | 1,260 | 179,900 | 132,800 | 106% | ▲ | 1771 | 10 | 1 | 96% | 35% |
| 20260410 | 1,007 | 1,014 | 992 | 997 | 11,200 | -7,600 | 99% | ▼ | 5528 | 0 | 5 | 96% | 7% |
| 20260421 | 1,319 | 1,319 | 1,238 | 1,274 | 258,100 | -619,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 36% |
| 20260413 | 1,003 | 1,019 | 987 | 1,007 | 34,800 | 23,600 | 101% | ▲ | 1771 | 0 | 4 | 97% | 8% |
| 20260409 | 1,005 | 1,014 | 992 | 1,005 | 18,800 | -25,400 | 100% | -- | 2225 | 0 | 6 | 97% | 7% |
| 20260420 | 1,277 | 1,344 | 1,167 | 1,313 | 878,000 | 844,500 | 120% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
| 20260417 | 1,074 | 1,097 | 1,050 | 1,097 | 33,500 | -1,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 17% |
| 20260416 | 1,050 | 1,074 | 1,045 | 1,071 | 35,300 | -13,400 | 102% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 15% |
| 20260415 | 1,044 | 1,080 | 1,042 | 1,050 | 48,700 | -3,200 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20260414 | 1,017 | 1,058 | 1,010 | 1,044 | 51,900 | 17,100 | 104% | ▲▲ | 1111 | 0 | 3 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 774,300 | 0 | 683,400 | 0 | 90,900 | 0 |
| 2026-04-17 | 798,200 | 0 | 720,000 | 0 | 78,200 | 0 |
| 2026-04-24 | 949,300 | 0 | 835,600 | 0 | 113,700 | 0 |
| 2026-05-01 | 960,100 | 0 | 857,900 | 0 | 102,200 | 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） |
| 2026-03-12 10:24 | S100XQ8F | 有限会社ＹＡＳＮＡＧ | 変更報告書 |
| 2026-03-16 10:30 | S100XQY5 | 有限会社ＹＡＳＮＡＧ | 訂正報告書（大量保有報告書・変更報告書） |