[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:2925億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 5,690 | 5,690 | 5,600 | 5,640 | 74,500 | 9,900 | 100% | -- | 7714 | 51 | 16 | 97% | 2% |
| 20260408 | 5,760 | 5,790 | 5,690 | 5,720 | 125,800 | 51,300 | 101% | ▲ | 1111 | 0 | 15 | 98% | 3% |
| 20260409 | 5,740 | 5,780 | 5,650 | 5,660 | 100,400 | -25,400 | 99% | ▼ | 8888 | 0 | 14 | 97% | 2% |
| 20260410 | 5,660 | 5,680 | 5,560 | 5,590 | 127,100 | 26,700 | 99% | ▼▼ | 7777 | 0 | 13 | 96% | 1% |
| 20260413 | 5,560 | 5,590 | 5,440 | 5,490 | 207,600 | 80,500 | 98% | ▼▼▼ | 7777 | 24 | 12 | 94% | 0% |
| 20260414 | 5,550 | 5,600 | 5,550 | 5,600 | 105,700 | -101,900 | 102% | ▲ | 2282 | 0 | 11 | 96% | 2% |
| 20260415 | 5,620 | 5,640 | 5,540 | 5,580 | 94,400 | -11,300 | 100% | ▼ | 2828 | 0 | 10 | 96% | 2% |
| 20260416 | 5,590 | 5,620 | 5,570 | 5,580 | 69,100 | -25,300 | 100% | -- | 8285 | 0 | 9 | 96% | 2% |
| 20260417 | 5,580 | 5,580 | 5,530 | 5,530 | 68,600 | -500 | 99% | ▼ | 8888 | 0 | 8 | 95% | 1% |
| 20260420 | 5,580 | 5,640 | 5,570 | 5,620 | 122,300 | 53,700 | 102% | ▲ | 1141 | 0 | 7 | 96% | 2% |
| 20260421 | 5,640 | 5,720 | 5,600 | 5,680 | 133,300 | 11,000 | 101% | ▲▲ | 1111 | 40 | 6 | 97% | 3% |
| 20260422 | 5,660 | 5,780 | 5,650 | 5,750 | 147,700 | 14,400 | 101% | ▲▲▲ | 1111 | 40 | 5 | 99% | 5% |
| 20260423 | 5,740 | 5,750 | 5,660 | 5,720 | 146,800 | -900 | 99% | ▼ | 8228 | 0 | 4 | 98% | 4% |
| 20260424 | 5,700 | 5,700 | 5,600 | 5,620 | 134,700 | -12,100 | 98% | ▼▼ | 8888 | 0 | 3 | 98% | 2% |
| 20260427 | 5,630 | 5,830 | 5,620 | 5,770 | 269,500 | 134,800 | 103% | ▲ | 1171 | 0 | 2 | 100% | 5% |
| 20260428 | 5,860 | 6,200 | 5,850 | 6,130 | 628,100 | 358,600 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20260430 | 6,120 | 6,180 | 6,040 | 6,110 | 257,900 | -370,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 11% |
| 20260501 | 6,020 | 6,050 | 5,840 | 5,880 | 277,100 | 19,200 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260507 | 5,960 | 6,030 | 5,880 | 6,010 | 263,800 | -13,300 | 102% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20260508 | 5,950 | 6,070 | 5,950 | 6,020 | 215,300 | -48,500 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7278 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -291,329 |
| 2026-04-10 | 7278 | Citigroup Global Markets Limited | 291,329 | 1% | ▼ | -37,600 |
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 | 83,900 | 65,200 | 28,400 | 6,400 | 55,500 | 58,800 |
| 2026-04-24 | 118,400 | 87,900 | 39,200 | 6,300 | 79,200 | 81,600 |
| 2026-04-17 | 100,800 | 64,500 | 43,800 | 6,300 | 57,000 | 58,200 |
| 2026-04-10 | 108,800 | 71,700 | 41,600 | 6,300 | 67,200 | 65,400 |