[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:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 1,198 | 1,206 | 1,176 | 1,190 | 48,800 | 23,400 | 100% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20260528 | 1,163 | 1,197 | 1,162 | 1,191 | 25,400 | -25,200 | 101% | ▲ | 2282 | 0 | 0 | 95% | 8% |
| 20260428 | 1,253 | 1,275 | 1,225 | 1,232 | 55,400 | -124,500 | 98% | ▼ | 8228 | 0 | 0 | 94% | 29% |
| 20260527 | 1,184 | 1,195 | 1,158 | 1,179 | 50,600 | 18,300 | 99% | ▼ | 1717 | 0 | 0 | 94% | 7% |
| 20260526 | 1,169 | 1,188 | 1,167 | 1,187 | 32,300 | -18,800 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 94% | 8% |
| 20260525 | 1,152 | 1,197 | 1,152 | 1,175 | 51,100 | 14,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 93% | 7% |
| 20260507 | 1,209 | 1,243 | 1,197 | 1,205 | 84,800 | 51,000 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 24% |
| 20260508 | 1,200 | 1,210 | 1,194 | 1,202 | 23,800 | -61,000 | 100% | ▼ | 8888 | 0 | 0 | 92% | 23% |
| 20260511 | 1,194 | 1,218 | 1,179 | 1,212 | 66,400 | 42,600 | 101% | ▲ | 1771 | 10 | 0 | 92% | 22% |
| 20260512 | 1,222 | 1,225 | 1,200 | 1,207 | 129,800 | 63,400 | 100% | ▼ | 1117 | 0 | 0 | 92% | 21% |
| 20260513 | 1,191 | 1,210 | 1,170 | 1,203 | 42,800 | -87,000 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 21% |
| 20260501 | 1,180 | 1,216 | 1,171 | 1,193 | 33,800 | -31,800 | 101% | ▲ | 8882 | 0 | 0 | 91% | 24% |
| 20260515 | 1,182 | 1,243 | 1,152 | 1,189 | 140,500 | 78,000 | 100% | ▲ | 1771 | 0 | 0 | 91% | 14% |
| 20260430 | 1,225 | 1,230 | 1,180 | 1,180 | 65,600 | 10,200 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 24% |
| 20260522 | 1,134 | 1,155 | 1,130 | 1,152 | 36,200 | -12,100 | 101% | ▲▲ | 5222 | 0 | 5 | 90% | 5% |
| 20260514 | 1,192 | 1,204 | 1,156 | 1,185 | 62,500 | 19,700 | 99% | ▼▼▼ | 7717 | 0 | 0 | 90% | 18% |
| 20260519 | 1,157 | 1,170 | 1,129 | 1,150 | 45,200 | -66,000 | 100% | ▲ | 2282 | 0 | 0 | 88% | 7% |
| 20260521 | 1,112 | 1,155 | 1,112 | 1,138 | 48,300 | -44,600 | 104% | ▲ | 8282 | 0 | 3 | 87% | 4% |
| 20260518 | 1,159 | 1,160 | 1,084 | 1,145 | 111,200 | -29,300 | 96% | ▼ | 8888 | 0 | 0 | 87% | 9% |
| 20260520 | 1,157 | 1,165 | 1,082 | 1,099 | 92,900 | 47,700 | 96% | ▼ | 7747 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 960,100 | 0 | 857,900 | 0 | 102,200 | 0 |
| 2026-05-15 | 1,062,800 | 0 | 996,000 | 0 | 66,800 | 0 |
| 2026-05-22 | 1,014,500 | 0 | 967,100 | 0 | 47,400 | 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） |