[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:809億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 6,480 | 6,710 | 6,480 | 6,710 | 2,800 | -5,900 | 103% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251204 | 6,520 | 6,550 | 6,500 | 6,500 | 1,000 | -3,700 | 100% | -- | 8285 | 0 | 0 | 93% | 0% |
| 20251209 | 6,330 | 6,390 | 6,250 | 6,380 | 5,800 | -3,600 | 100% | ▼▼ | 8888 | 0 | 4 | 92% | 0% |
| 20251112 | 6,740 | 6,880 | 6,660 | 6,820 | 5,200 | -2,800 | 103% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251114 | 6,950 | 6,950 | 6,620 | 6,620 | 3,400 | -1,900 | 95% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20251212 | 6,570 | 6,700 | 6,510 | 6,690 | 4,900 | -1,800 | 103% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251128 | 6,750 | 6,750 | 6,630 | 6,730 | 700 | -1,500 | 100% | ▲ | 2522 | 0 | 0 | 97% | 4% |
| 20251120 | 6,500 | 6,630 | 6,500 | 6,520 | 3,500 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251117 | 6,640 | 6,690 | 6,590 | 6,630 | 2,500 | -900 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251127 | 6,650 | 6,710 | 6,630 | 6,700 | 2,200 | -600 | 100% | ▼ | 5228 | 0 | 0 | 96% | 3% |
| 20251113 | 6,850 | 7,100 | 6,840 | 6,950 | 5,300 | 100 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251121 | 6,520 | 6,700 | 6,490 | 6,650 | 3,900 | 400 | 102% | ▲▲▲ | 1711 | 0 | 0 | 96% | 3% |
| 20251210 | 6,570 | 6,570 | 6,390 | 6,480 | 6,200 | 400 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251201 | 6,740 | 6,740 | 6,570 | 6,610 | 1,200 | 500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251211 | 6,480 | 6,550 | 6,390 | 6,470 | 6,700 | 500 | 100% | ▼ | 7477 | 0 | 0 | 93% | 1% |
| 20251205 | 6,440 | 6,550 | 6,420 | 6,500 | 1,600 | 600 | 100% | -- | 4774 | 0 | 0 | 93% | 0% |
| 20251118 | 6,630 | 6,630 | 6,400 | 6,480 | 3,400 | 900 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251119 | 6,490 | 6,560 | 6,400 | 6,500 | 4,400 | 1,000 | 100% | ▲ | 7471 | 0 | 0 | 93% | 0% |
| 20251202 | 6,590 | 6,590 | 6,460 | 6,520 | 2,800 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251203 | 6,540 | 6,560 | 6,410 | 6,500 | 4,700 | 1,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251125 | 6,720 | 6,740 | 6,450 | 6,530 | 8,700 | 4,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20251208 | 6,460 | 6,500 | 6,370 | 6,400 | 9,400 | 7,800 | 98% | ▼ | 7717 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 502,200 | 0 | 17,500 | 0 | 484,700 | 0 |
| 2025-11-21 | 502,800 | 0 | 17,800 | 0 | 485,000 | 0 |
| 2025-11-28 | 503,000 | 0 | 17,900 | 0 | 485,100 | 0 |
| 2025-12-05 | 503,000 | 0 | 18,200 | 0 | 484,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-18 15:35 | S100TM4O | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 大量保有報告書 |
| 2024-06-24 15:03 | S100TNWV | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |
| 2025-01-10 15:53 | S100V25H | ＮＩＰＰＯＮ ＡＣＴＩＶＥ ＶＡＬＵＥ ＦＵＮＤ ＰＬＣ | 変更報告書 |