[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:2526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 5,120 | 5,160 | 5,030 | 5,080 | 159,200 | -27,700 | 99% | ▼▼▼▼ | 5858 | 24 | 0 | 92% | 0% |
| 20251003 | 5,080 | 5,110 | 5,030 | 5,100 | 150,500 | -8,700 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20251001 | 5,120 | 5,160 | 5,060 | 5,130 | 186,900 | 7,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251006 | 5,260 | 5,270 | 5,140 | 5,150 | 163,200 | 12,700 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20251008 | 5,270 | 5,300 | 5,200 | 5,200 | 82,100 | -45,400 | 99% | ▼ | 2228 | 51 | 0 | 94% | 2% |
| 20250930 | 5,260 | 5,260 | 5,150 | 5,200 | 179,100 | -38,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250929 | 5,290 | 5,290 | 5,180 | 5,260 | 217,600 | -93,000 | 97% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251007 | 5,170 | 5,290 | 5,170 | 5,270 | 127,500 | -35,700 | 102% | ▲▲▲ | 2282 | 51 | 0 | 95% | 4% |
| 20250924 | 5,380 | 5,410 | 5,340 | 5,390 | 147,600 | -24,300 | 100% | -- | 8885 | 0 | 0 | 97% | 3% |
| 20250922 | 5,430 | 5,440 | 5,380 | 5,390 | 171,900 | -107,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 97% | 3% |
| 20250919 | 5,540 | 5,580 | 5,410 | 5,430 | 279,800 | 126,700 | 99% | ▼▼▼ | 1717 | 24 | 0 | 98% | 5% |
| 20250925 | 5,420 | 5,460 | 5,410 | 5,450 | 190,300 | 42,700 | 101% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250926 | 5,440 | 5,510 | 5,420 | 5,450 | 310,600 | 120,300 | 100% | -- | 1114 | 0 | 0 | 98% | 3% |
| 20250908 | 5,460 | 5,490 | 5,430 | 5,490 | 176,500 | -112,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250912 | 5,520 | 5,540 | 5,470 | 5,490 | 151,400 | 25,800 | 100% | ▼▼ | 1147 | 0 | 0 | 99% | 7% |
| 20250918 | 5,510 | 5,540 | 5,480 | 5,500 | 153,100 | 17,400 | 100% | ▼▼ | 7477 | 0 | 0 | 99% | 6% |
| 20250911 | 5,520 | 5,530 | 5,460 | 5,500 | 125,600 | -136,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250917 | 5,550 | 5,560 | 5,480 | 5,510 | 135,700 | 100 | 99% | ▼ | 4417 | 0 | 0 | 99% | 7% |
| 20250910 | 5,540 | 5,610 | 5,520 | 5,530 | 261,900 | -12,900 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
| 20250909 | 5,490 | 5,540 | 5,470 | 5,530 | 274,800 | 98,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250916 | 5,500 | 5,560 | 5,480 | 5,550 | 135,600 | -15,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 7278 | Barclays Bank PLC | 241,550 | 0% | ▼ | -4,400 |
| 2025-09-16 | 7278 | Barclays Bank PLC | 245,950 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 97,400 | 52,700 | 48,300 | 28,800 | 49,100 | 23,900 |
| 2025-09-19 | 70,100 | 64,800 | 23,300 | 37,600 | 46,800 | 27,200 |
| 2025-09-26 | 59,500 | 167,000 | 27,500 | 67,700 | 32,000 | 99,300 |
| 2025-10-03 | 62,000 | 49,500 | 30,100 | 20,600 | 31,900 | 28,900 |