[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:1046億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 3,165 | 3,165 | 3,075 | 3,115 | 39,400 | 7,900 | 103% | ▲▲▲▲ | 1111 | 51 | 0 | 94% | 12% |
| 20260410 | 3,130 | 3,130 | 3,050 | 3,105 | 37,000 | 0 | 100% | ▲ | 8822 | 0 | 0 | 96% | 12% |
| 20260409 | 3,120 | 3,135 | 3,070 | 3,090 | 37,000 | -2,400 | 99% | ▼ | 8888 | 51 | 0 | 96% | 11% |
| 20260407 | 3,020 | 3,065 | 3,010 | 3,025 | 31,500 | -29,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 92% | 9% |
| 20260406 | 3,010 | 3,070 | 3,005 | 3,020 | 61,100 | -10,200 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 9% |
| 20260416 | 3,025 | 3,025 | 2,973 | 3,015 | 61,700 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 9% |
| 20260401 | 2,923 | 3,020 | 2,915 | 3,010 | 126,400 | 31,600 | 109% | ▲ | 1111 | 0 | 6 | 87% | 9% |
| 20260403 | 2,993 | 3,035 | 2,961 | 3,010 | 71,300 | -76,400 | 100% | ▲ | 8882 | 0 | 0 | 90% | 9% |
| 20260413 | 3,040 | 3,065 | 2,982 | 3,010 | 85,600 | 48,600 | 97% | ▼ | 7777 | 0 | 0 | 93% | 9% |
| 20260414 | 3,055 | 3,125 | 2,988 | 3,010 | 72,200 | -13,400 | 100% | -- | 2225 | 0 | 0 | 93% | 9% |
| 20260402 | 3,090 | 3,135 | 2,996 | 2,996 | 147,700 | 21,300 | 100% | ▼ | 1117 | 0 | 0 | 86% | 8% |
| 20260420 | 2,990 | 2,992 | 2,937 | 2,973 | 58,400 | 1,000 | 101% | ▲ | 1711 | 0 | 0 | 95% | 7% |
| 20260415 | 3,050 | 3,060 | 2,946 | 2,973 | 64,600 | -7,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 7% |
| 20260421 | 2,997 | 2,997 | 2,940 | 2,957 | 39,400 | -19,000 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
| 20260417 | 2,983 | 2,990 | 2,945 | 2,950 | 57,400 | -4,300 | 98% | ▼ | 8888 | 0 | 0 | 94% | 6% |
| 20260422 | 2,950 | 2,950 | 2,881 | 2,926 | 59,100 | 19,700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260423 | 2,926 | 2,969 | 2,879 | 2,921 | 87,200 | 28,100 | 100% | ▼▼▼ | 1777 | 24 | 0 | 94% | 5% |
| 20260424 | 2,921 | 2,921 | 2,837 | 2,858 | 62,000 | -25,200 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 3% |
| 20260330 | 2,834 | 2,870 | 2,782 | 2,818 | 101,700 | 28,900 | 93% | ▼▼▼ | 7777 | 24 | 3 | 72% | 0% |
| 20260427 | 2,883 | 2,919 | 2,799 | 2,799 | 132,500 | 70,500 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 1% |
| 20260331 | 2,768 | 2,856 | 2,733 | 2,773 | 94,800 | -6,900 | 98% | ▼▼▼▼ | 8888 | 24 | 2 | 77% | 0% |
| 20260428 | 2,739 | 2,766 | 2,700 | 2,738 | 80,400 | -52,100 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260430 | 2,688 | 2,688 | 2,624 | 2,636 | 96,200 | 15,800 | 96% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 105,500 | 113,200 | 70,700 | 0 | 34,800 | 113,200 |
| 2026-04-10 | 101,300 | 105,500 | 67,600 | 0 | 33,700 | 105,500 |
| 2026-04-17 | 103,900 | 104,100 | 70,600 | 0 | 33,300 | 104,100 |
| 2026-04-24 | 104,800 | 121,100 | 70,900 | 0 | 33,900 | 121,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2025-09-17 15:51 | S100V00Q | 寺浦興産株式会社 | 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 |
| 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 |