[7278]エクセディ:【クラッチ】アイシン系自動車用トルクコンバーター主力
Yahoo! 【プライム/17輸送用機器】 売上高:3095640 当期純利益:127440 総資産:3039120 時価:2930億円
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 | 5,830 | 5,860 | 5,790 | 5,820 | 105,500 | -20,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260114 | 5,830 | 5,870 | 5,820 | 5,860 | 100,200 | -5,300 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20260115 | 5,860 | 5,860 | 5,830 | 5,840 | 112,900 | 12,700 | 100% | ▼ | 7117 | 0 | 0 | 100% | 7% |
| 20260116 | 5,840 | 5,900 | 5,820 | 5,900 | 127,100 | 14,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20260119 | 5,900 | 5,910 | 5,770 | 5,860 | 126,500 | -600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20260120 | 5,840 | 5,840 | 5,790 | 5,810 | 98,900 | -27,600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260121 | 5,770 | 5,840 | 5,720 | 5,840 | 97,700 | -1,200 | 101% | ▲ | 5882 | 0 | 0 | 99% | 6% |
| 20260122 | 5,900 | 5,930 | 5,870 | 5,930 | 99,800 | 2,100 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
| 20260123 | 5,930 | 5,960 | 5,900 | 5,920 | 63,200 | -36,600 | 100% | ▼ | 2228 | 51 | 0 | 100% | 7% |
| 20260126 | 5,850 | 5,860 | 5,750 | 5,750 | 129,500 | 66,300 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260127 | 5,730 | 5,800 | 5,690 | 5,790 | 115,300 | -14,200 | 101% | ▲ | 8882 | 0 | 13 | 98% | 5% |
| 20260128 | 5,730 | 5,740 | 5,650 | 5,660 | 180,900 | 65,600 | 98% | ▼ | 7747 | 0 | 12 | 95% | 2% |
| 20260129 | 5,650 | 5,720 | 5,590 | 5,660 | 178,700 | -2,200 | 100% | -- | 8885 | 0 | 9 | 95% | 1% |
| 20260130 | 5,710 | 5,720 | 5,680 | 5,700 | 127,000 | -51,700 | 101% | ▲ | 5222 | 0 | 9 | 96% | 2% |
| 20260202 | 5,720 | 5,780 | 5,640 | 5,670 | 162,700 | 35,700 | 99% | ▼ | 1717 | 0 | 8 | 96% | 0% |
| 20260203 | 5,690 | 5,720 | 5,650 | 5,700 | 109,800 | -52,900 | 101% | ▲ | 8282 | 0 | 7 | 96% | 1% |
| 20260204 | 5,720 | 5,810 | 5,720 | 5,760 | 102,800 | -7,000 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 2% |
| 20260205 | 5,770 | 5,820 | 5,750 | 5,760 | 111,600 | 8,800 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20260206 | 5,740 | 5,780 | 5,700 | 5,780 | 127,200 | 15,600 | 100% | ▲ | 7771 | 0 | 5 | 97% | 2% |
| 20260209 | 5,830 | 5,880 | 5,790 | 5,810 | 191,600 | 64,400 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20260210 | 5,810 | 5,950 | 5,810 | 5,950 | 193,600 | 2,000 | 102% | ▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260212 | 5,980 | 6,010 | 5,940 | 6,010 | 173,500 | -20,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260213 | 6,050 | 6,060 | 5,940 | 6,030 | 193,700 | 20,200 | 100% | ▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 7% |
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 | 76,100 | 15,300 | 39,100 | 6,400 | 37,000 | 8,900 |
| 2026-01-30 | 80,000 | 16,100 | 41,700 | 6,400 | 38,300 | 9,700 |
| 2026-01-23 | 60,300 | 20,500 | 35,400 | 6,500 | 24,900 | 14,000 |
| 2026-01-16 | 69,400 | 18,700 | 36,400 | 6,700 | 33,000 | 12,000 |