[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/輸送用機器】 売上高:3095640 当期純利益:127440 総資産:3039120 時価:2677億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 5,550 | 5,560 | 5,480 | 5,510 | 135,700 | 100 | 99% | ▼ | 4417 | 0 | 0 | 99% | 7% |
| 20250821 | 5,200 | 5,200 | 5,130 | 5,170 | 102,400 | 9,900 | 99% | ▼▼ | 7777 | 0 | 13 | 99% | 20% |
| 20250822 | 5,170 | 5,220 | 5,150 | 5,190 | 98,600 | -3,800 | 100% | ▲ | 2282 | 51 | 11 | 99% | 20% |
| 20250912 | 5,520 | 5,540 | 5,470 | 5,490 | 151,400 | 25,800 | 100% | ▼▼ | 1147 | 0 | 0 | 99% | 7% |
| 20250911 | 5,520 | 5,530 | 5,460 | 5,500 | 125,600 | -136,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250827 | 5,260 | 5,330 | 5,220 | 5,230 | 171,600 | 30,500 | 99% | ▼ | 1117 | 0 | 10 | 99% | 10% |
| 20250901 | 5,290 | 5,350 | 5,250 | 5,280 | 144,700 | 52,700 | 99% | ▼ | 4777 | 0 | 0 | 99% | 11% |
| 20250904 | 5,330 | 5,340 | 5,260 | 5,280 | 211,800 | 27,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 6% |
| 20250902 | 5,280 | 5,330 | 5,270 | 5,320 | 75,500 | -69,200 | 101% | ▲ | 8282 | 0 | 10 | 100% | 11% |
| 20250916 | 5,500 | 5,560 | 5,480 | 5,550 | 135,600 | -15,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 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% |
| 20250908 | 5,460 | 5,490 | 5,430 | 5,490 | 176,500 | -112,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250905 | 5,380 | 5,450 | 5,360 | 5,450 | 288,600 | 76,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250903 | 5,320 | 5,390 | 5,280 | 5,330 | 184,600 | 109,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250818 | 4,960 | 5,160 | 4,945 | 5,130 | 324,100 | 170,100 | 103% | ▲ | 1771 | 10 | 2 | 100% | 20% |
| 20250829 | 5,310 | 5,350 | 5,270 | 5,330 | 92,000 | -80,700 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250828 | 5,250 | 5,370 | 5,250 | 5,320 | 172,700 | 1,100 | 102% | ▲ | 1171 | 0 | 9 | 100% | 12% |
| 20250826 | 5,250 | 5,270 | 5,180 | 5,260 | 141,100 | 7,200 | 100% | -- | 7714 | 0 | 11 | 100% | 22% |
| 20250825 | 5,230 | 5,280 | 5,210 | 5,260 | 133,900 | 35,300 | 101% | ▲▲ | 1111 | 40 | 12 | 100% | 22% |
| 20250820 | 5,210 | 5,210 | 5,180 | 5,210 | 92,500 | -197,900 | 100% | ▼ | 8228 | 0 | 14 | 100% | 21% |
| 20250819 | 5,160 | 5,260 | 5,150 | 5,220 | 290,400 | -33,700 | 102% | ▲▲ | 2222 | 0 | 14 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 92,300 | 46,400 | 45,300 | 24,800 | 47,000 | 21,600 |
| 2025-08-29 | 122,200 | 47,300 | 47,100 | 23,200 | 75,100 | 24,100 |
| 2025-09-05 | 90,600 | 49,200 | 49,400 | 25,900 | 41,200 | 23,300 |