[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:1431億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,320 | 3,360 | 3,290 | 3,315 | 150,600 | 100,100 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 14% |
| 20260114 | 3,315 | 3,350 | 3,235 | 3,350 | 97,300 | -53,300 | 101% | ▲▲▲ | 8882 | 0 | 3 | 100% | 15% |
| 20260115 | 3,370 | 3,435 | 3,335 | 3,435 | 34,100 | -63,200 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 18% |
| 20260116 | 3,450 | 3,610 | 3,450 | 3,590 | 88,500 | 54,400 | 105% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 23% |
| 20260119 | 3,605 | 3,725 | 3,550 | 3,695 | 103,300 | 14,800 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 17 | 100% | 27% |
| 20260120 | 3,665 | 3,680 | 3,540 | 3,615 | 113,400 | 10,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 24% |
| 20260121 | 3,550 | 3,665 | 3,520 | 3,610 | 64,100 | -49,300 | 100% | ▼▼ | 8888 | 0 | 3 | 98% | 15% |
| 20260122 | 3,680 | 3,730 | 3,625 | 3,715 | 65,700 | 1,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260123 | 3,670 | 3,775 | 3,640 | 3,745 | 81,800 | 16,100 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 20% |
| 20260126 | 3,770 | 3,770 | 3,665 | 3,720 | 99,200 | 17,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 19% |
| 20260127 | 3,720 | 3,750 | 3,640 | 3,740 | 74,800 | -24,400 | 101% | ▲ | 8882 | 51 | 0 | 100% | 19% |
| 20260128 | 3,745 | 3,785 | 3,610 | 3,630 | 74,400 | -400 | 97% | ▼ | 2828 | 0 | 0 | 97% | 16% |
| 20260129 | 3,620 | 3,630 | 3,465 | 3,515 | 87,800 | 13,400 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 12% |
| 20260130 | 3,515 | 3,550 | 3,420 | 3,460 | 84,000 | -3,800 | 98% | ▼▼▼ | 8888 | 24 | 8 | 92% | 11% |
| 20260202 | 3,425 | 3,495 | 3,360 | 3,400 | 100,000 | 16,000 | 98% | ▼▼▼▼ | 7777 | 24 | 5 | 91% | 6% |
| 20260203 | 3,515 | 3,575 | 3,455 | 3,550 | 80,900 | -19,100 | 104% | ▲ | 2222 | 0 | 6 | 95% | 10% |
| 20260204 | 3,595 | 3,610 | 3,470 | 3,565 | 87,300 | 6,400 | 100% | ▲▲ | 1111 | 40 | 5 | 95% | 10% |
| 20260205 | 3,600 | 3,600 | 3,505 | 3,530 | 65,600 | -21,700 | 99% | ▼ | 8228 | 0 | 4 | 94% | 9% |
| 20260206 | 3,530 | 3,640 | 3,460 | 3,640 | 80,900 | 15,300 | 103% | ▲ | 1771 | 0 | 3 | 97% | 12% |
| 20260209 | 3,710 | 3,745 | 3,650 | 3,685 | 73,300 | -7,600 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 11% |
| 20260210 | 3,745 | 3,820 | 3,665 | 3,800 | 99,700 | 26,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260212 | 3,800 | 3,800 | 3,680 | 3,745 | 91,100 | -8,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-05 | 7279 | GOLDMAN SACHS INTERNATIONAL | 226,956 | 1% | ▼ | -2,600 |
| 2026-02-03 | 7279 | GOLDMAN SACHS INTERNATIONAL | 229,556 | 1% | ▲ | 8,200 |
| 2026-01-30 | 7279 | GOLDMAN SACHS INTERNATIONAL | 221,356 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 89,500 | 39,700 | 49,600 | 0 | 39,900 | 39,700 |
| 2026-01-30 | 89,600 | 43,800 | 49,300 | 0 | 40,300 | 43,800 |
| 2026-01-23 | 88,300 | 37,400 | 50,700 | 0 | 37,600 | 37,400 |
| 2026-01-16 | 87,500 | 33,600 | 50,900 | 0 | 36,600 | 33,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |