[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:2585億円
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 | 15 | 92% | 0% |
| 20251003 | 5,080 | 5,110 | 5,030 | 5,100 | 150,500 | -8,700 | 100% | ▲ | 8582 | 0 | 14 | 92% | 0% |
| 20251001 | 5,120 | 5,160 | 5,060 | 5,130 | 186,900 | 7,800 | 99% | ▼▼▼ | 7777 | 24 | 16 | 92% | 0% |
| 20251014 | 5,050 | 5,180 | 5,040 | 5,140 | 169,600 | 26,800 | 100% | ▼▼ | 7777 | 0 | 7 | 93% | 1% |
| 20251006 | 5,260 | 5,270 | 5,140 | 5,150 | 163,200 | 12,700 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20251010 | 5,200 | 5,210 | 5,140 | 5,150 | 142,800 | 24,500 | 98% | ▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251015 | 5,150 | 5,200 | 5,130 | 5,180 | 120,800 | -48,800 | 101% | ▲ | 2222 | 0 | 9 | 93% | 2% |
| 20250930 | 5,260 | 5,260 | 5,150 | 5,200 | 179,100 | -38,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251008 | 5,270 | 5,300 | 5,200 | 5,200 | 82,100 | -45,400 | 99% | ▼ | 2228 | 51 | 0 | 94% | 2% |
| 20251016 | 5,220 | 5,250 | 5,200 | 5,210 | 81,100 | -39,700 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251021 | 5,290 | 5,310 | 5,210 | 5,210 | 93,600 | 19,000 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251017 | 5,210 | 5,240 | 5,200 | 5,230 | 73,700 | -7,400 | 100% | ▲▲▲ | 8582 | 51 | 0 | 95% | 3% |
| 20251009 | 5,220 | 5,280 | 5,220 | 5,250 | 118,300 | 36,200 | 101% | ▲ | 7171 | 51 | 0 | 95% | 3% |
| 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 | 14 | 95% | 4% |
| 20251020 | 5,270 | 5,280 | 5,230 | 5,270 | 74,600 | 900 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 97% | 4% |
| 20251022 | 5,240 | 5,370 | 5,190 | 5,310 | 354,200 | 260,600 | 102% | ▲ | 1771 | 0 | 0 | 97% | 5% |
| 20251028 | 5,430 | 5,430 | 5,300 | 5,320 | 107,100 | 10,300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 20251023 | 5,320 | 5,390 | 5,300 | 5,380 | 130,100 | -224,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251024 | 5,380 | 5,440 | 5,370 | 5,400 | 102,900 | -27,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251027 | 5,440 | 5,460 | 5,410 | 5,460 | 96,800 | -6,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 62,000 | 49,500 | 30,100 | 20,600 | 31,900 | 28,900 |
| 2025-10-10 | 57,900 | 45,400 | 29,200 | 20,400 | 28,700 | 25,000 |
| 2025-10-17 | 54,100 | 36,700 | 29,200 | 20,400 | 24,900 | 16,300 |
| 2025-10-24 | 47,900 | 36,700 | 24,400 | 20,400 | 23,500 | 16,300 |