[7292]村上開明:【自動車用バックミラー】国内の自動車を中心に取引
Yahoo! 【スタンダード/17輸送用機器】 売上高:1092050 当期純利益:59430 総資産:1155260 時価:811億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 7,080 | 7,080 | 6,880 | 6,890 | 2,500 | 700 | 96% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250930 | 6,960 | 7,310 | 6,880 | 7,310 | 5,900 | 3,400 | 106% | ▲ | 1471 | 10 | 1 | 100% | 8% |
| 20251001 | 7,160 | 7,160 | 6,700 | 7,110 | 7,200 | 1,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251002 | 7,260 | 7,260 | 6,960 | 6,960 | 2,400 | -4,800 | 98% | ▼▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251003 | 7,060 | 7,060 | 6,740 | 6,800 | 3,300 | 900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251006 | 7,000 | 7,010 | 6,750 | 6,890 | 3,700 | 400 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251007 | 6,890 | 6,970 | 6,860 | 6,890 | 2,900 | -800 | 100% | -- | 8285 | 0 | 0 | 94% | 2% |
| 20251008 | 6,850 | 6,960 | 6,730 | 6,910 | 3,300 | 400 | 100% | ▲ | 7771 | 0 | 0 | 95% | 2% |
| 20251009 | 6,960 | 6,960 | 6,810 | 6,900 | 1,500 | -1,800 | 100% | ▼ | 5228 | 0 | 0 | 94% | 2% |
| 20251010 | 6,860 | 6,890 | 6,770 | 6,800 | 2,800 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251014 | 6,700 | 6,770 | 6,510 | 6,670 | 3,000 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251015 | 6,670 | 6,710 | 6,600 | 6,670 | 1,700 | -1,300 | 100% | -- | 8285 | 0 | 0 | 91% | 0% |
| 20251016 | 6,670 | 6,760 | 6,610 | 6,730 | 5,200 | 3,500 | 101% | ▲ | 1141 | 0 | 0 | 92% | 1% |
| 20251017 | 6,730 | 6,800 | 6,660 | 6,750 | 2,600 | -2,600 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251020 | 6,790 | 6,800 | 6,720 | 6,790 | 3,100 | 500 | 101% | ▲▲▲ | 4111 | 0 | 0 | 93% | 2% |
| 20251021 | 6,790 | 6,790 | 6,720 | 6,750 | 1,500 | -1,600 | 99% | ▼ | 8558 | 0 | 0 | 92% | 1% |
| 20251022 | 6,740 | 6,750 | 6,620 | 6,750 | 2,900 | 1,400 | 100% | -- | 7774 | 0 | 0 | 92% | 1% |
| 20251023 | 6,750 | 6,750 | 6,680 | 6,690 | 2,100 | -800 | 99% | ▼ | 5228 | 0 | 0 | 92% | 0% |
| 20251024 | 6,730 | 6,760 | 6,700 | 6,760 | 4,600 | 2,500 | 101% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20251027 | 6,800 | 6,830 | 6,730 | 6,750 | 5,800 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 92% | 1% |
| 20251028 | 6,760 | 6,940 | 6,690 | 6,690 | 7,500 | 1,700 | 99% | ▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251029 | 6,690 | 6,750 | 6,550 | 6,560 | 6,200 | -1,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 6,560 | 6,770 | 6,500 | 6,710 | 7,300 | 1,100 | 102% | ▲ | 1771 | 0 | 0 | 96% | 2% |
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 | 502,500 | 0 | 16,900 | 0 | 485,600 | 0 |
| 2025-10-17 | 502,100 | 0 | 16,600 | 0 | 485,500 | 0 |
| 2025-10-10 | 502,100 | 0 | 17,000 | 0 | 485,100 | 0 |
| 2025-10-03 | 501,700 | 0 | 17,000 | 0 | 484,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-10 15:53 | S100V25H | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-24 15:03 | S100TNWV | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2024-06-18 15:35 | S100TM4O | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |