[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 6,710 | 6,740 | 6,590 | 6,740 | 6,700 | -7,200 | 101% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20260123 | 6,800 | 6,800 | 6,690 | 6,690 | 10,900 | 9,200 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260122 | 6,970 | 6,970 | 6,840 | 6,840 | 1,700 | -1,000 | 99% | ▼▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260121 | 6,820 | 6,890 | 6,810 | 6,890 | 2,700 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260120 | 6,980 | 7,000 | 6,910 | 6,910 | 2,400 | -7,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20260119 | 6,850 | 6,990 | 6,850 | 6,950 | 9,900 | 7,400 | 103% | ▲▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20260116 | 6,790 | 6,790 | 6,730 | 6,760 | 2,500 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260115 | 6,670 | 6,770 | 6,650 | 6,750 | 3,300 | -200 | 100% | ▲ | 2882 | 0 | 0 | 94% | 1% |
| 20260114 | 6,700 | 6,760 | 6,660 | 6,740 | 3,500 | -3,600 | 100% | -- | 5585 | 0 | 0 | 94% | 1% |
| 20260113 | 6,740 | 6,760 | 6,660 | 6,740 | 7,100 | 400 | 100% | -- | 1114 | 0 | 0 | 94% | 4% |
| 20251223 | 7,030 | 7,100 | 7,010 | 7,010 | 1,900 | -3,200 | 100% | -- | 8285 | 0 | 0 | 99% | 10% |
| 20260108 | 6,960 | 6,960 | 6,650 | 6,700 | 13,900 | 11,100 | 96% | ▼▼ | 7717 | 0 | 0 | 93% | 5% |
| 20260107 | 6,930 | 7,100 | 6,930 | 6,990 | 2,800 | 0 | 99% | ▼ | 5888 | 0 | 0 | 97% | 10% |
| 20260106 | 7,070 | 7,100 | 6,950 | 7,060 | 2,800 | -700 | 101% | ▲ | 8222 | 0 | 0 | 98% | 11% |
| 20260105 | 7,030 | 7,140 | 6,930 | 6,970 | 3,500 | 300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20251230 | 7,150 | 7,200 | 7,150 | 7,180 | 3,200 | 1,500 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20251229 | 6,970 | 7,160 | 6,820 | 7,160 | 1,700 | -1,100 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251226 | 6,890 | 6,980 | 6,790 | 6,970 | 2,800 | 800 | 102% | ▲ | 7771 | 0 | 0 | 99% | 9% |
| 20251225 | 6,990 | 7,000 | 6,820 | 6,820 | 2,000 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251224 | 7,010 | 7,010 | 6,890 | 6,990 | 1,100 | -800 | 100% | ▼ | 8888 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 503,300 | 0 | 17,600 | 0 | 485,700 | 0 |
| 2026-01-09 | 506,000 | 0 | 18,500 | 0 | 487,500 | 0 |
| 2026-01-16 | 507,000 | 0 | 18,000 | 0 | 489,000 | 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 |