[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:803億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 6,380 | 6,640 | 6,380 | 6,640 | 9,100 | 300 | 104% | ▲ | 7471 | 0 | 7 | 100% | 8% |
| 20250807 | 6,780 | 6,900 | 6,680 | 6,870 | 9,100 | 6,000 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 9% |
| 20250728 | 6,500 | 6,650 | 6,380 | 6,400 | 8,800 | -1,700 | 98% | ▼ | 2228 | 0 | 9 | 97% | 4% |
| 20250812 | 7,190 | 7,300 | 6,990 | 7,130 | 8,100 | 500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250808 | 6,870 | 7,220 | 6,800 | 7,190 | 7,600 | -1,500 | 105% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250825 | 6,770 | 6,850 | 6,630 | 6,850 | 7,200 | 1,800 | 101% | ▲▲ | 1411 | 0 | 0 | 95% | 7% |
| 20250801 | 6,600 | 6,810 | 6,440 | 6,670 | 5,600 | 3,100 | 101% | ▲▲ | 1711 | 0 | 6 | 100% | 6% |
| 20250822 | 6,630 | 6,760 | 6,630 | 6,760 | 5,400 | 3,200 | 103% | ▲ | 1171 | 10 | 0 | 94% | 6% |
| 20250805 | 6,570 | 6,610 | 6,550 | 6,600 | 5,400 | 3,700 | 100% | ▼▼ | 7747 | 0 | 4 | 99% | 5% |
| 20250806 | 6,690 | 6,790 | 6,590 | 6,780 | 3,100 | -2,300 | 103% | ▲ | 2222 | 0 | 3 | 100% | 7% |
| 20250813 | 7,130 | 7,130 | 6,850 | 6,860 | 2,800 | -5,300 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20250818 | 6,830 | 6,840 | 6,740 | 6,790 | 2,700 | 600 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20250820 | 6,590 | 6,650 | 6,550 | 6,650 | 2,600 | 100 | 100% | -- | 7774 | 0 | 0 | 92% | 4% |
| 20250819 | 6,770 | 6,770 | 6,580 | 6,650 | 2,500 | -200 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 5% |
| 20250731 | 6,500 | 6,620 | 6,480 | 6,620 | 2,500 | 200 | 100% | ▲ | 7771 | 0 | 6 | 100% | 5% |
| 20250828 | 6,710 | 6,710 | 6,640 | 6,640 | 2,400 | 700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250730 | 6,540 | 6,630 | 6,530 | 6,600 | 2,300 | -6,800 | 99% | ▼ | 8228 | 0 | 7 | 99% | 6% |
| 20250821 | 6,650 | 6,650 | 6,540 | 6,580 | 2,200 | -400 | 99% | ▼ | 5828 | 0 | 0 | 92% | 3% |
| 20250815 | 6,840 | 6,910 | 6,780 | 6,810 | 2,100 | 1,100 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250826 | 6,790 | 6,830 | 6,710 | 6,710 | 1,900 | -5,300 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20250804 | 6,570 | 6,710 | 6,560 | 6,630 | 1,700 | -3,900 | 99% | ▼ | 8288 | 0 | 5 | 99% | 5% |
| 20250827 | 6,740 | 6,780 | 6,710 | 6,710 | 1,700 | -200 | 100% | -- | 8585 | 0 | 0 | 93% | 2% |
| 20250814 | 6,860 | 6,970 | 6,840 | 6,840 | 1,000 | -1,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 506,500 | 0 | 19,100 | 0 | 487,400 | 0 |
| 2025-08-08 | 506,300 | 0 | 19,300 | 0 | 487,000 | 0 |
| 2025-08-15 | 504,000 | 0 | 17,600 | 0 | 486,400 | 0 |
| 2025-08-22 | 504,200 | 0 | 17,800 | 0 | 486,400 | 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 |