[7279]ハイレックス:【遠隔操作用ケーブル専業】自動車、二輪車向けシェアトップ
Yahoo! 【スタンダード/17輸送用機器】 売上高:3083820 当期純利益:19730 総資産:2702600 時価:1209億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,705 | 3,705 | 3,585 | 3,590 | 83,600 | 23,900 | 97% | ▼▼▼ | 7777 | 24 | 9 | 94% | 6% |
| 20260217 | 3,570 | 3,700 | 3,515 | 3,640 | 104,300 | 20,700 | 101% | ▲ | 7771 | 0 | 3 | 96% | 7% |
| 20260218 | 3,645 | 3,755 | 3,640 | 3,690 | 36,600 | -67,700 | 101% | ▲▲ | 2222 | 0 | 2 | 97% | 9% |
| 20260219 | 3,735 | 3,860 | 3,705 | 3,855 | 86,200 | 49,600 | 104% | ▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
| 20260220 | 3,790 | 3,790 | 3,710 | 3,740 | 46,700 | -39,500 | 97% | ▼ | 8228 | 0 | 5 | 97% | 10% |
| 20260224 | 3,770 | 3,770 | 3,625 | 3,695 | 73,100 | 26,400 | 99% | ▼▼ | 7777 | 0 | 4 | 96% | 9% |
| 20260225 | 3,725 | 3,815 | 3,665 | 3,740 | 63,400 | -9,700 | 101% | ▲ | 2282 | 0 | 3 | 97% | 10% |
| 20260226 | 3,785 | 3,820 | 3,735 | 3,785 | 45,000 | -18,400 | 101% | ▲▲ | 2222 | 51 | 2 | 98% | 11% |
| 20260227 | 3,845 | 4,020 | 3,795 | 4,005 | 190,600 | 145,600 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20260302 | 3,865 | 3,915 | 3,740 | 3,900 | 114,100 | -76,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 15% |
| 20260303 | 3,900 | 3,900 | 3,565 | 3,580 | 110,700 | -3,400 | 92% | ▼▼ | 8828 | 0 | 0 | 89% | 5% |
| 20260304 | 3,450 | 3,490 | 3,190 | 3,345 | 196,200 | 85,500 | 93% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260305 | 3,515 | 3,560 | 3,455 | 3,470 | 108,800 | -87,400 | 104% | ▲ | 2222 | 0 | 0 | 87% | 4% |
| 20260306 | 3,420 | 3,425 | 3,255 | 3,345 | 280,200 | 171,400 | 96% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260309 | 3,155 | 3,210 | 2,997 | 3,155 | 205,200 | -75,000 | 94% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260310 | 3,225 | 3,375 | 3,225 | 3,300 | 133,100 | -72,100 | 105% | ▲ | 2222 | 0 | 0 | 82% | 5% |
| 20260311 | 3,315 | 3,360 | 3,295 | 3,300 | 76,900 | -56,200 | 100% | -- | 8225 | 0 | 0 | 82% | 5% |
| 20260312 | 3,255 | 3,275 | 3,135 | 3,200 | 125,400 | 48,500 | 97% | ▼ | 7777 | 0 | 0 | 80% | 1% |
| 20260313 | 3,130 | 3,190 | 3,115 | 3,185 | 107,300 | -18,100 | 100% | ▼▼ | 8888 | 0 | 0 | 80% | 1% |
| 20260316 | 3,140 | 3,235 | 3,140 | 3,200 | 115,700 | 8,400 | 100% | ▲ | 1111 | 0 | 0 | 80% | 1% |
| 20260317 | 3,255 | 3,270 | 3,125 | 3,130 | 73,200 | -42,500 | 98% | ▼ | 2828 | 0 | 0 | 78% | 0% |
| 20260318 | 3,175 | 3,230 | 3,150 | 3,230 | 59,600 | -13,600 | 103% | ▲ | 8282 | 51 | 0 | 81% | 3% |
| 20260319 | 3,165 | 3,190 | 3,125 | 3,165 | 97,500 | 37,900 | 98% | ▼ | 7777 | 0 | 0 | 79% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 115,900 | 77,300 | 56,400 | 0 | 59,500 | 77,300 |
| 2026-03-06 | 131,400 | 69,200 | 61,100 | 0 | 70,300 | 69,200 |
| 2026-02-27 | 100,700 | 48,600 | 54,000 | 0 | 46,700 | 48,600 |
| 2026-02-20 | 99,400 | 48,600 | 54,200 | 0 | 45,200 | 48,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-03-17 15:46 | S100XQSD | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
| 2025-10-20 15:39 | S100WVV8 | ゼナーアセットマネジメントエルエルピー | 変更報告書 |
| 2025-09-17 15:51 | S100V00Q | 寺浦興産株式会社 | 変更報告書 |
| 2025-07-16 15:31 | S100WD0O | ゼナーアセットマネジメントエルエルピー | 大量保有報告書 |