[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/電気機器】 売上高:9167090 当期純利益:462400 総資産:8899520 時価:6578億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,871 | 1,891 | 1,870 | 1,882 | 1,145,800 | -58,400 | 101% | ▲ | 8282 | 0 | 5 | 98% | 9% |
| 20250730 | 1,968 | 1,986 | 1,932 | 1,951 | 3,026,300 | -131,900 | 101% | ▲▲▲ | 2222 | 0 | 14 | 100% | 12% |
| 20250731 | 1,930 | 1,953 | 1,925 | 1,937 | 2,435,100 | -591,200 | 99% | ▼ | 8888 | 0 | 8 | 99% | 11% |
| 20250801 | 1,937 | 1,985 | 1,923 | 1,971 | 2,312,000 | -123,100 | 102% | ▲ | 2822 | 0 | 8 | 100% | 13% |
| 20250804 | 1,911 | 1,941 | 1,904 | 1,935 | 1,309,500 | -1,002,500 | 98% | ▼ | 8888 | 0 | 5 | 98% | 11% |
| 20250805 | 1,945 | 1,959 | 1,935 | 1,950 | 1,188,700 | -120,800 | 101% | ▲ | 2222 | 0 | 6 | 99% | 11% |
| 20250828 | 2,115 | 2,140 | 2,111 | 2,137 | 682,100 | -35,300 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250827 | 2,120 | 2,125 | 2,110 | 2,115 | 717,400 | -95,300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250826 | 2,104 | 2,117 | 2,094 | 2,112 | 812,700 | 82,000 | 100% | ▲▲▲▲ | 7771 | 0 | 0 | 100% | 9% |
| 20250820 | 2,091 | 2,098 | 2,074 | 2,074 | 614,500 | -107,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250815 | 2,026 | 2,037 | 2,024 | 2,036 | 1,119,700 | 323,700 | 101% | ▲ | 7171 | 0 | 10 | 100% | 12% |
| 20250729 | 1,867 | 1,968 | 1,815 | 1,934 | 3,158,200 | 2,012,400 | 103% | ▲▲ | 1771 | 10 | 4 | 100% | 12% |
| 20250822 | 2,079 | 2,095 | 2,077 | 2,088 | 647,900 | 145,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250806 | 1,959 | 2,008 | 1,957 | 1,992 | 1,522,000 | 333,300 | 102% | ▲▲ | 1111 | 40 | 9 | 100% | 12% |
| 20250825 | 2,110 | 2,127 | 2,099 | 2,104 | 730,700 | 82,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250814 | 2,044 | 2,053 | 2,017 | 2,022 | 796,000 | -136,200 | 99% | ▼ | 8828 | 51 | 0 | 99% | 12% |
| 20250813 | 2,030 | 2,056 | 2,030 | 2,044 | 932,200 | -178,400 | 101% | ▲▲▲ | 2222 | 51 | 12 | 100% | 13% |
| 20250818 | 2,045 | 2,062 | 2,044 | 2,052 | 785,900 | -333,800 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 13% |
| 20250819 | 2,052 | 2,084 | 2,049 | 2,076 | 722,300 | -63,600 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 15% |
| 20250812 | 2,014 | 2,031 | 2,012 | 2,029 | 1,110,600 | 133,100 | 101% | ▲▲ | 7111 | 51 | 13 | 100% | 13% |
| 20250821 | 2,074 | 2,080 | 2,056 | 2,077 | 502,800 | -111,700 | 100% | ▲ | 8882 | 51 | 0 | 100% | 11% |
| 20250808 | 1,990 | 2,031 | 1,990 | 2,012 | 977,500 | 95,600 | 101% | ▲ | 1171 | 51 | 11 | 100% | 12% |
| 20250807 | 1,991 | 2,006 | 1,982 | 1,988 | 881,900 | -640,100 | 100% | ▼ | 8228 | 51 | 12 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7276 | MERRILL LYNCH INTERNATIONAL | 1,593,410 | 1% | ▲ | |
| 2025-08-07 | 7276 | MERRILL LYNCH INTERNATIONAL | 1,663,210 | 1% | ▲ | 69,800 |
| 2025-08-12 | 7276 | MERRILL LYNCH INTERNATIONAL | 1,704,010 | 1% | ▲ | 40,800 |
| 2025-08-13 | 7276 | MERRILL LYNCH INTERNATIONAL | 1,283,810 | 0% | ▼ | -420,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,355,100 | 303,400 | 4,264,700 | 231,600 | 90,400 | 71,800 |
| 2025-08-08 | 4,348,200 | 217,100 | 4,266,000 | 159,100 | 82,200 | 58,000 |
| 2025-08-15 | 4,839,300 | 217,500 | 4,757,100 | 159,100 | 82,200 | 58,400 |
| 2025-08-22 | 4,832,400 | 222,000 | 4,754,700 | 159,100 | 77,700 | 62,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-07-05 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） |
| 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） |