[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:2726億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 5,420 | 5,440 | 5,410 | 5,440 | 65,000 | 2,500 | 100% | ▲ | 7171 | 0 | 0 | 100% | 6% |
| 20251201 | 5,440 | 5,450 | 5,400 | 5,420 | 70,200 | 5,200 | 100% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251202 | 5,410 | 5,410 | 5,350 | 5,370 | 81,500 | 11,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251203 | 5,350 | 5,410 | 5,330 | 5,410 | 124,300 | 42,800 | 101% | ▲ | 4771 | 0 | 19 | 99% | 4% |
| 20251204 | 5,400 | 5,440 | 5,380 | 5,430 | 108,300 | -16,000 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251205 | 5,400 | 5,430 | 5,320 | 5,350 | 142,300 | 34,000 | 99% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251208 | 5,390 | 5,450 | 5,370 | 5,440 | 129,700 | -12,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251209 | 5,440 | 5,470 | 5,400 | 5,470 | 109,500 | -20,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251210 | 5,490 | 5,560 | 5,440 | 5,440 | 164,700 | 55,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251211 | 5,460 | 5,470 | 5,400 | 5,410 | 60,400 | -104,300 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 3% |
| 20251212 | 5,430 | 5,490 | 5,410 | 5,490 | 123,400 | 63,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251215 | 5,510 | 5,550 | 5,500 | 5,540 | 89,200 | -34,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251216 | 5,570 | 5,600 | 5,470 | 5,480 | 132,500 | 43,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251217 | 5,460 | 5,480 | 5,420 | 5,460 | 77,900 | -54,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251218 | 5,470 | 5,540 | 5,460 | 5,540 | 92,600 | 14,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251219 | 5,540 | 5,620 | 5,530 | 5,610 | 150,400 | 57,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251222 | 5,640 | 5,640 | 5,560 | 5,580 | 120,400 | -30,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251223 | 5,570 | 5,580 | 5,530 | 5,570 | 73,800 | -46,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20251224 | 5,600 | 5,620 | 5,510 | 5,550 | 138,500 | 64,700 | 100% | ▼▼▼ | 1717 | 24 | 0 | 99% | 4% |
| 20251225 | 5,550 | 5,550 | 5,510 | 5,520 | 51,100 | -87,400 | 99% | ▼▼▼▼ | 8588 | 24 | 0 | 98% | 3% |
| 20251226 | 5,530 | 5,560 | 5,510 | 5,560 | 77,300 | 26,200 | 101% | ▲ | 1471 | 0 | 0 | 99% | 4% |
| 20251229 | 5,620 | 5,620 | 5,560 | 5,620 | 179,000 | 101,700 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251230 | 5,630 | 5,650 | 5,600 | 5,610 | 93,700 | -85,300 | 100% | ▼ | 2228 | 51 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 64,800 | 21,700 | 34,400 | 6,900 | 30,400 | 14,800 |
| 2025-12-12 | 60,000 | 15,300 | 29,600 | 6,800 | 30,400 | 8,500 |
| 2025-12-05 | 65,300 | 16,900 | 33,000 | 7,000 | 32,300 | 9,900 |
| 2025-11-28 | 59,800 | 16,600 | 31,900 | 7,200 | 27,900 | 9,400 |