[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:6821億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 2,264 | 2,268 | 2,241 | 2,243 | 586,400 | -144,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251020 | 2,286 | 2,291 | 2,255 | 2,285 | 627,700 | 41,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251021 | 2,297 | 2,308 | 2,292 | 2,301 | 595,900 | -31,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251022 | 2,302 | 2,326 | 2,299 | 2,305 | 1,340,500 | 744,600 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20251023 | 2,304 | 2,314 | 2,295 | 2,309 | 1,012,100 | -328,400 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 5% |
| 20251024 | 2,315 | 2,326 | 2,305 | 2,323 | 592,200 | -419,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251027 | 2,349 | 2,367 | 2,333 | 2,367 | 874,500 | 282,300 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20251028 | 2,350 | 2,404 | 2,280 | 2,342 | 2,964,300 | 2,089,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20251029 | 2,300 | 2,379 | 2,292 | 2,350 | 1,624,400 | -1,339,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251030 | 2,347 | 2,354 | 2,326 | 2,336 | 1,291,400 | -333,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251031 | 2,335 | 2,344 | 2,292 | 2,304 | 998,300 | -293,100 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251104 | 2,314 | 2,340 | 2,297 | 2,313 | 887,600 | -110,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20251105 | 2,301 | 2,327 | 2,241 | 2,280 | 1,109,900 | 222,300 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251106 | 2,314 | 2,327 | 2,286 | 2,288 | 920,200 | -189,700 | 100% | ▲ | 5222 | 51 | 0 | 97% | 3% |
| 20251107 | 2,274 | 2,276 | 2,238 | 2,262 | 1,184,300 | 264,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251110 | 2,276 | 2,280 | 2,254 | 2,278 | 930,900 | -253,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251111 | 2,282 | 2,292 | 2,250 | 2,288 | 973,000 | 42,100 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251112 | 2,297 | 2,319 | 2,290 | 2,305 | 627,300 | -345,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251113 | 2,334 | 2,337 | 2,306 | 2,308 | 635,200 | 7,900 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20251114 | 2,279 | 2,309 | 2,271 | 2,302 | 414,100 | -221,100 | 100% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20251117 | 2,282 | 2,291 | 2,228 | 2,242 | 623,000 | 208,900 | 97% | ▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251118 | 2,241 | 2,248 | 2,216 | 2,216 | 909,300 | 286,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3,309,900 | 179,000 | 3,259,400 | 128,400 | 50,500 | 50,600 |
| 2025-10-31 | 3,308,900 | 181,900 | 3,259,200 | 130,500 | 49,700 | 51,400 |
| 2025-10-24 | 3,341,800 | 182,200 | 3,268,300 | 126,600 | 73,500 | 55,600 |
| 2025-10-17 | 3,351,300 | 209,500 | 3,269,100 | 155,600 | 82,200 | 53,900 |
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） |