[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:2876億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 5,550 | 5,550 | 5,510 | 5,520 | 51,100 | -87,400 | 99% | ▼▼▼▼ | 8588 | 24 | 11 | 98% | 3% |
| 20260123 | 5,930 | 5,960 | 5,900 | 5,920 | 63,200 | -36,600 | 100% | ▼ | 2228 | 51 | 0 | 100% | 7% |
| 20251223 | 5,570 | 5,580 | 5,530 | 5,570 | 73,800 | -46,600 | 100% | ▼▼ | 8888 | 0 | 13 | 99% | 4% |
| 20251226 | 5,530 | 5,560 | 5,510 | 5,560 | 77,300 | 26,200 | 101% | ▲ | 1471 | 0 | 9 | 99% | 4% |
| 20251230 | 5,630 | 5,650 | 5,600 | 5,610 | 93,700 | -85,300 | 100% | ▼ | 2228 | 51 | 14 | 100% | 5% |
| 20260121 | 5,770 | 5,840 | 5,720 | 5,840 | 97,700 | -1,200 | 101% | ▲ | 5882 | 0 | 0 | 99% | 6% |
| 20260120 | 5,840 | 5,840 | 5,790 | 5,810 | 98,900 | -27,600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 5% |
| 20260122 | 5,900 | 5,930 | 5,870 | 5,930 | 99,800 | 2,100 | 102% | ▲▲ | 1111 | 51 | 0 | 100% | 7% |
| 20260114 | 5,830 | 5,870 | 5,820 | 5,860 | 100,200 | -5,300 | 101% | ▲▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20260113 | 5,830 | 5,860 | 5,790 | 5,820 | 105,500 | -20,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260115 | 5,860 | 5,860 | 5,830 | 5,840 | 112,900 | 12,700 | 100% | ▼ | 7117 | 0 | 0 | 100% | 7% |
| 20260109 | 5,710 | 5,780 | 5,710 | 5,770 | 126,100 | -9,300 | 101% | ▲ | 5282 | 0 | 0 | 100% | 7% |
| 20260119 | 5,900 | 5,910 | 5,770 | 5,860 | 126,500 | -600 | 99% | ▼ | 2828 | 0 | 0 | 99% | 7% |
| 20260116 | 5,840 | 5,900 | 5,820 | 5,900 | 127,100 | 14,200 | 101% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20260106 | 5,720 | 5,730 | 5,670 | 5,700 | 130,700 | -56,200 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20260108 | 5,760 | 5,780 | 5,690 | 5,690 | 135,400 | -34,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251224 | 5,600 | 5,620 | 5,510 | 5,550 | 138,500 | 64,700 | 100% | ▼▼▼ | 1717 | 24 | 14 | 99% | 4% |
| 20260107 | 5,700 | 5,810 | 5,680 | 5,760 | 170,100 | 39,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251229 | 5,620 | 5,620 | 5,560 | 5,620 | 179,000 | 101,700 | 101% | ▲▲ | 1111 | 40 | 15 | 100% | 5% |
| 20260105 | 5,620 | 5,720 | 5,610 | 5,700 | 186,900 | 93,200 | 102% | ▲ | 1171 | 0 | 13 | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 75,100 | 15,900 | 40,200 | 6,500 | 34,900 | 9,400 |
| 2026-01-09 | 69,500 | 17,000 | 35,500 | 6,400 | 34,000 | 10,600 |
| 2026-01-16 | 69,400 | 18,700 | 36,400 | 6,700 | 33,000 | 12,000 |