[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:2687億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 5,590 | 5,630 | 5,510 | 5,600 | 197,400 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260330 | 5,500 | 5,600 | 5,460 | 5,560 | 239,100 | 30,100 | 95% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260319 | 5,750 | 5,760 | 5,660 | 5,660 | 198,900 | 113,300 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260324 | 5,740 | 5,760 | 5,700 | 5,740 | 139,500 | -57,900 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260325 | 5,810 | 5,850 | 5,750 | 5,780 | 130,800 | -8,700 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260331 | 5,520 | 5,630 | 5,510 | 5,530 | 111,700 | -127,400 | 99% | ▼▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260326 | 5,820 | 5,860 | 5,740 | 5,820 | 143,200 | 12,400 | 101% | ▲▲▲ | 1711 | 0 | 0 | 94% | 4% |
| 20260327 | 5,800 | 5,900 | 5,780 | 5,830 | 209,000 | 65,800 | 100% | ▲▲▲▲ | 1171 | 0 | 0 | 94% | 4% |
| 20260318 | 5,740 | 5,800 | 5,740 | 5,800 | 85,600 | -17,300 | 102% | ▲▲ | 2222 | 51 | 0 | 94% | 2% |
| 20260413 | 5,560 | 5,590 | 5,440 | 5,490 | 207,600 | 80,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260417 | 5,580 | 5,580 | 5,530 | 5,530 | 68,600 | -500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260403 | 5,650 | 5,680 | 5,620 | 5,670 | 107,400 | 2,200 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20260410 | 5,660 | 5,680 | 5,560 | 5,590 | 127,100 | 26,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260402 | 5,730 | 5,790 | 5,630 | 5,650 | 105,200 | -108,500 | 99% | ▼ | 2858 | 0 | 0 | 96% | 2% |
| 20260414 | 5,550 | 5,600 | 5,550 | 5,600 | 105,700 | -101,900 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260415 | 5,620 | 5,640 | 5,540 | 5,580 | 94,400 | -11,300 | 100% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20260416 | 5,590 | 5,620 | 5,570 | 5,580 | 69,100 | -25,300 | 100% | -- | 8285 | 0 | 0 | 96% | 2% |
| 20260406 | 5,670 | 5,700 | 5,640 | 5,640 | 64,600 | -42,800 | 99% | ▼ | 2228 | 51 | 0 | 97% | 2% |
| 20260407 | 5,690 | 5,690 | 5,600 | 5,640 | 74,500 | 9,900 | 100% | -- | 7714 | 51 | 0 | 97% | 2% |
| 20260409 | 5,740 | 5,780 | 5,650 | 5,660 | 100,400 | -25,400 | 99% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260401 | 5,730 | 5,730 | 5,640 | 5,710 | 213,700 | 102,000 | 103% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260408 | 5,760 | 5,790 | 5,690 | 5,720 | 125,800 | 51,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 7278 | Citigroup Global Markets Limited | 436,229 | 1% | ▼ | -4,200 |
| 2026-03-26 | 7278 | Citigroup Global Markets Limited | 382,929 | 1% | ▼ | -53,300 |
| 2026-04-03 | 7278 | Citigroup Global Markets Limited | 328,929 | 1% | ▼ | -54,000 |
| 2026-04-10 | 7278 | Citigroup Global Markets Limited | 291,329 | 1% | ▼ | -37,600 |
| 2026-04-15 | 7278 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -291,329 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 98,000 | 54,400 | 41,700 | 8,400 | 56,300 | 46,000 |
| 2026-03-27 | 107,300 | 104,200 | 35,600 | 18,700 | 71,700 | 85,500 |
| 2026-04-03 | 121,700 | 88,000 | 41,100 | 6,300 | 80,600 | 81,700 |
| 2026-04-10 | 108,800 | 71,700 | 41,600 | 6,300 | 67,200 | 65,400 |