[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 5,190 | 5,190 | 5,080 | 5,130 | 251,300 | 114,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20251106 | 5,200 | 5,260 | 5,170 | 5,200 | 80,000 | -25,900 | 100% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251105 | 5,210 | 5,240 | 5,100 | 5,180 | 105,900 | -62,600 | 99% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20251031 | 5,160 | 5,190 | 5,090 | 5,190 | 206,300 | -45,000 | 101% | ▲ | 5282 | 0 | 0 | 95% | 2% |
| 20251104 | 5,160 | 5,280 | 5,100 | 5,250 | 168,500 | -37,800 | 101% | ▲▲ | 2252 | 0 | 0 | 96% | 2% |
| 20251118 | 5,290 | 5,310 | 5,200 | 5,230 | 109,900 | 39,600 | 99% | ▼▼ | 4747 | 0 | 0 | 96% | 2% |
| 20251107 | 5,190 | 5,250 | 5,190 | 5,250 | 59,500 | -20,500 | 101% | ▲▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251021 | 5,290 | 5,310 | 5,210 | 5,210 | 93,600 | 19,000 | 99% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251029 | 5,320 | 5,330 | 5,270 | 5,290 | 136,700 | 29,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251028 | 5,430 | 5,430 | 5,300 | 5,320 | 107,100 | 10,300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 5% |
| 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% |
| 20251110 | 5,270 | 5,350 | 5,260 | 5,290 | 114,500 | 55,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251111 | 5,290 | 5,330 | 5,280 | 5,290 | 81,900 | -32,600 | 100% | -- | 8225 | 51 | 0 | 97% | 3% |
| 20251113 | 5,350 | 5,380 | 5,310 | 5,320 | 105,300 | -20,600 | 100% | ▼ | 5228 | 0 | 0 | 97% | 4% |
| 20251117 | 5,290 | 5,310 | 5,260 | 5,290 | 70,300 | -48,500 | 99% | ▼ | 8288 | 0 | 0 | 97% | 3% |
| 20251112 | 5,290 | 5,380 | 5,290 | 5,340 | 125,900 | 44,000 | 101% | ▲ | 1141 | 0 | 0 | 98% | 4% |
| 20251114 | 5,300 | 5,340 | 5,240 | 5,330 | 118,800 | 13,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20251024 | 5,380 | 5,440 | 5,370 | 5,400 | 102,900 | -27,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251023 | 5,320 | 5,390 | 5,300 | 5,380 | 130,100 | -224,100 | 101% | ▲▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 47,900 | 36,700 | 24,400 | 20,400 | 23,500 | 16,300 |
| 2025-10-31 | 67,100 | 31,800 | 27,400 | 23,000 | 39,700 | 8,800 |
| 2025-11-07 | 61,400 | 31,000 | 24,300 | 22,900 | 37,100 | 8,100 |
| 2025-11-14 | 63,600 | 40,500 | 32,800 | 22,900 | 30,800 | 17,600 |