[7276]小糸製:【自動車照明器】トヨタ向けが中心航空機部品も拡充
Yahoo! 【プライム/16電気機器】 売上高:9167090 当期純利益:462400 総資産:8899520 時価:8194億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,404 | 2,413 | 2,388 | 2,395 | 734,300 | 177,100 | 101% | ▲▲ | 1111 | 40 | 16 | 100% | 6% |
| 20260114 | 2,407 | 2,436 | 2,404 | 2,436 | 866,300 | 132,000 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 7% |
| 20260115 | 2,436 | 2,449 | 2,419 | 2,439 | 466,600 | -399,700 | 100% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 7% |
| 20260116 | 2,414 | 2,457 | 2,401 | 2,445 | 399,400 | -67,200 | 100% | ▲▲▲▲▲ | 2882 | 0 | 13 | 100% | 8% |
| 20260119 | 2,425 | 2,433 | 2,392 | 2,411 | 733,400 | 334,000 | 99% | ▼ | 7717 | 0 | 12 | 99% | 5% |
| 20260120 | 2,417 | 2,417 | 2,375 | 2,375 | 782,600 | 49,200 | 99% | ▼▼ | 7777 | 0 | 11 | 97% | 3% |
| 20260121 | 2,369 | 2,417 | 2,363 | 2,410 | 761,700 | -20,900 | 101% | ▲ | 2882 | 0 | 9 | 99% | 4% |
| 20260122 | 2,440 | 2,454 | 2,429 | 2,444 | 637,100 | -124,600 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20260123 | 2,454 | 2,475 | 2,442 | 2,463 | 668,900 | 31,800 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 7% |
| 20260126 | 2,413 | 2,431 | 2,390 | 2,390 | 1,182,300 | 513,400 | 97% | ▼ | 7777 | 0 | 7 | 97% | 3% |
| 20260127 | 2,383 | 2,401 | 2,370 | 2,392 | 584,100 | -598,200 | 100% | ▲ | 8882 | 0 | 5 | 97% | 4% |
| 20260128 | 2,370 | 2,393 | 2,356 | 2,367 | 980,700 | 396,600 | 99% | ▼ | 7777 | 0 | 4 | 96% | 2% |
| 20260129 | 2,379 | 2,387 | 2,353 | 2,384 | 1,201,800 | 221,100 | 101% | ▲ | 7711 | 0 | 3 | 97% | 3% |
| 20260130 | 2,400 | 2,482 | 2,336 | 2,416 | 1,569,500 | 367,700 | 101% | ▲▲ | 1711 | 0 | 3 | 98% | 5% |
| 20260202 | 2,528 | 2,590 | 2,500 | 2,511 | 1,766,400 | 196,900 | 104% | ▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20260203 | 2,552 | 2,575 | 2,527 | 2,548 | 1,438,000 | -328,400 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260204 | 2,576 | 2,622 | 2,557 | 2,607 | 1,352,200 | -85,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260205 | 2,650 | 2,650 | 2,575 | 2,596 | 793,700 | -558,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20260206 | 2,580 | 2,606 | 2,561 | 2,601 | 965,000 | 171,300 | 100% | ▲ | 7771 | 0 | 0 | 100% | 10% |
| 20260209 | 2,650 | 2,651 | 2,612 | 2,641 | 903,300 | -61,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260210 | 2,636 | 2,675 | 2,629 | 2,671 | 690,900 | -212,400 | 101% | ▲▲▲ | 2282 | 51 | 0 | 100% | 13% |
| 20260212 | 2,651 | 2,695 | 2,640 | 2,674 | 1,005,900 | 315,000 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260213 | 2,650 | 2,670 | 2,634 | 2,662 | 680,100 | -325,800 | 100% | ▼ | 8888 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,781,500 | 139,700 | 3,659,100 | 78,700 | 122,400 | 61,000 |
| 2026-01-30 | 3,467,500 | 152,700 | 3,348,600 | 89,900 | 118,900 | 62,800 |
| 2026-01-23 | 3,277,400 | 142,600 | 3,253,900 | 95,700 | 23,500 | 46,900 |
| 2026-01-16 | 3,278,600 | 139,200 | 3,254,500 | 99,600 | 24,100 | 39,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-05 09:14 | S100WWNR | トヨタ自動車株式会社 | 変更報告書 |
| 2025-02-07 15:37 | S100V73W | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |
| 2024-07-05 15:50 | S100TZYW | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-03-25 15:37 | S100T3TA | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-19 13:41 | S100SWGE | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |