[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/輸送用機器】 売上高:1092050 当期純利益:59430 総資産:1155260 時価:817億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 6,770 | 6,850 | 6,630 | 6,850 | 7,200 | 1,800 | 101% | ▲▲ | 1411 | 0 | 0 | 95% | 7% |
| 20250822 | 6,630 | 6,760 | 6,630 | 6,760 | 5,400 | 3,200 | 103% | ▲ | 1171 | 10 | 8 | 94% | 6% |
| 20250903 | 7,000 | 7,010 | 6,880 | 7,000 | 4,900 | 3,100 | 100% | -- | 1114 | 0 | 0 | 97% | 6% |
| 20250901 | 6,700 | 6,850 | 6,680 | 6,800 | 4,200 | 3,300 | 102% | ▲▲ | 1141 | 0 | 5 | 95% | 3% |
| 20250911 | 7,060 | 7,190 | 7,010 | 7,050 | 3,000 | 400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250818 | 6,830 | 6,840 | 6,740 | 6,790 | 2,700 | 600 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250917 | 6,940 | 6,940 | 6,730 | 6,760 | 2,700 | 2,100 | 98% | ▼▼▼ | 7717 | 0 | 0 | 96% | 3% |
| 20250820 | 6,590 | 6,650 | 6,550 | 6,650 | 2,600 | 100 | 100% | -- | 7774 | 0 | 10 | 92% | 4% |
| 20250910 | 6,950 | 7,020 | 6,840 | 7,020 | 2,600 | 1,500 | 101% | ▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250819 | 6,770 | 6,770 | 6,580 | 6,650 | 2,500 | -200 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 5% |
| 20250828 | 6,710 | 6,710 | 6,640 | 6,640 | 2,400 | 700 | 99% | ▼ | 7777 | 0 | 7 | 92% | 1% |
| 20250905 | 7,000 | 7,100 | 7,000 | 7,050 | 2,400 | 2,300 | 101% | ▲ | 1441 | 0 | 0 | 98% | 7% |
| 20250821 | 6,650 | 6,650 | 6,540 | 6,580 | 2,200 | -400 | 99% | ▼ | 5828 | 0 | 9 | 92% | 3% |
| 20250826 | 6,790 | 6,830 | 6,710 | 6,710 | 1,900 | -5,300 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20250902 | 6,800 | 7,000 | 6,800 | 7,000 | 1,800 | -2,400 | 103% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20250908 | 7,030 | 7,090 | 6,870 | 7,020 | 1,800 | -600 | 100% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250827 | 6,740 | 6,780 | 6,710 | 6,710 | 1,700 | -200 | 100% | -- | 8585 | 0 | 0 | 93% | 2% |
| 20250909 | 6,980 | 7,000 | 6,900 | 6,950 | 1,100 | -700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20250829 | 6,700 | 6,710 | 6,620 | 6,650 | 900 | -1,500 | 100% | ▲ | 5882 | 0 | 6 | 92% | 1% |
| 20250912 | 7,050 | 7,050 | 6,950 | 6,960 | 900 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250916 | 6,920 | 6,980 | 6,880 | 6,890 | 600 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250904 | 7,000 | 7,000 | 7,000 | 7,000 | 100 | -4,800 | 100% | -- | 8255 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 504,200 | 0 | 17,800 | 0 | 486,400 | 0 |
| 2025-08-29 | 504,000 | 0 | 18,200 | 0 | 485,800 | 0 |
| 2025-09-05 | 503,200 | 0 | 18,200 | 0 | 485,000 | 0 |
| 2025-09-12 | 502,700 | 0 | 17,800 | 0 | 484,900 | 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 |