[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/輸送用機器】 売上高:3095640 当期純利益:127440 総資産:3039120 時価:2541億円
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 | 4,400 | 4,425 | 4,345 | 4,345 | 166,300 | 56,800 | 99% | ▼▼ | 1777 | 0 | 3 | 99% | 6% |
| 20250729 | 4,315 | 4,345 | 4,300 | 4,320 | 117,400 | -48,900 | 99% | ▼▼▼ | 8888 | 24 | 2 | 98% | 5% |
| 20250730 | 4,700 | 4,880 | 4,685 | 4,810 | 864,700 | 747,300 | 111% | ▲ | 1111 | 0 | 7 | 100% | 17% |
| 20250731 | 4,795 | 4,845 | 4,760 | 4,770 | 362,500 | -502,200 | 99% | ▼ | 8228 | 0 | 7 | 99% | 16% |
| 20250801 | 4,765 | 4,795 | 4,750 | 4,795 | 167,200 | -195,300 | 101% | ▲ | 8882 | 0 | 6 | 100% | 17% |
| 20250804 | 4,725 | 4,780 | 4,725 | 4,760 | 173,600 | 6,400 | 99% | ▼ | 7777 | 0 | 4 | 99% | 16% |
| 20250805 | 4,760 | 4,790 | 4,740 | 4,790 | 182,800 | 9,200 | 101% | ▲ | 1111 | 0 | 4 | 100% | 16% |
| 20250806 | 4,800 | 4,980 | 4,790 | 4,925 | 393,400 | 210,600 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 18% |
| 20250807 | 4,940 | 5,050 | 4,925 | 4,990 | 301,200 | -92,200 | 101% | ▲▲▲ | 2222 | 0 | 8 | 100% | 19% |
| 20250808 | 5,020 | 5,150 | 5,020 | 5,140 | 383,100 | 81,900 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20250812 | 5,130 | 5,140 | 5,040 | 5,090 | 176,400 | -206,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 20% |
| 20250813 | 5,110 | 5,130 | 5,070 | 5,090 | 95,200 | -81,200 | 100% | -- | 8285 | 0 | 0 | 99% | 20% |
| 20250814 | 5,040 | 5,040 | 4,990 | 5,000 | 127,600 | 32,400 | 98% | ▼ | 7777 | 51 | 0 | 97% | 17% |
| 20250815 | 5,010 | 5,010 | 4,965 | 4,980 | 154,000 | 26,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 17% |
| 20250818 | 4,960 | 5,160 | 4,945 | 5,130 | 324,100 | 170,100 | 103% | ▲ | 1771 | 10 | 2 | 100% | 20% |
| 20250819 | 5,160 | 5,260 | 5,150 | 5,220 | 290,400 | -33,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20250820 | 5,210 | 5,210 | 5,180 | 5,210 | 92,500 | -197,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 21% |
| 20250821 | 5,200 | 5,200 | 5,130 | 5,170 | 102,400 | 9,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 20% |
| 20250822 | 5,170 | 5,220 | 5,150 | 5,190 | 98,600 | -3,800 | 100% | ▲ | 2282 | 51 | 0 | 99% | 20% |
| 20250825 | 5,230 | 5,280 | 5,210 | 5,260 | 133,900 | 35,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20250826 | 5,250 | 5,270 | 5,180 | 5,260 | 141,100 | 7,200 | 100% | -- | 7714 | 0 | 0 | 100% | 22% |
| 20250827 | 5,260 | 5,330 | 5,220 | 5,230 | 171,600 | 30,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 92,300 | 46,400 | 45,300 | 24,800 | 47,000 | 21,600 |
| 2025-08-15 | 81,700 | 51,100 | 30,500 | 24,600 | 51,200 | 26,500 |
| 2025-08-08 | 77,300 | 59,900 | 32,300 | 25,300 | 45,000 | 34,600 |
| 2025-08-01 | 92,800 | 53,500 | 34,300 | 25,200 | 58,500 | 28,300 |