[7296]ＦＣＣ:【クラッチ】二輪・四輪車用クラッチ
Yahoo! 【プライム/輸送用機器】 売上高:2566190 当期純利益:158590 総資産:2462080 時価:1665億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,005 | 3,080 | 3,000 | 3,080 | 140,500 | -300 | 102% | ▲▲ | 2282 | 0 | 6 | 100% | 6% |
| 20250819 | 3,085 | 3,125 | 3,080 | 3,115 | 174,200 | 33,700 | 101% | ▲▲▲ | 1111 | 41 | 15 | 100% | 8% |
| 20250820 | 3,115 | 3,130 | 3,105 | 3,125 | 89,500 | -84,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250821 | 3,130 | 3,130 | 3,070 | 3,090 | 80,100 | -9,400 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20250822 | 3,125 | 3,125 | 3,095 | 3,110 | 72,000 | -8,100 | 101% | ▲ | 8282 | 51 | 0 | 100% | 7% |
| 20250825 | 3,135 | 3,185 | 3,135 | 3,170 | 155,200 | 83,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250826 | 3,190 | 3,195 | 3,145 | 3,170 | 96,300 | -58,900 | 100% | -- | 2225 | 51 | 0 | 100% | 9% |
| 20250827 | 3,170 | 3,175 | 3,145 | 3,160 | 114,600 | 18,300 | 100% | ▼ | 7477 | 0 | 0 | 100% | 9% |
| 20250828 | 3,165 | 3,205 | 3,160 | 3,170 | 121,000 | 6,400 | 100% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250829 | 3,160 | 3,165 | 3,140 | 3,145 | 68,100 | -52,900 | 99% | ▼ | 8888 | 51 | 0 | 99% | 9% |
| 20250901 | 3,150 | 3,170 | 3,120 | 3,135 | 83,700 | 15,600 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 8% |
| 20250902 | 3,150 | 3,190 | 3,135 | 3,165 | 116,900 | 33,200 | 101% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20250903 | 3,165 | 3,230 | 3,160 | 3,205 | 202,100 | 85,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250904 | 3,210 | 3,225 | 3,190 | 3,200 | 110,500 | -91,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 8% |
| 20250905 | 3,170 | 3,200 | 3,135 | 3,200 | 209,000 | 98,500 | 100% | -- | 7774 | 0 | 0 | 100% | 7% |
| 20250908 | 3,230 | 3,245 | 3,190 | 3,245 | 152,200 | -56,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250909 | 3,290 | 3,290 | 3,230 | 3,255 | 145,300 | -6,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250910 | 3,265 | 3,280 | 3,230 | 3,240 | 142,300 | -3,000 | 100% | ▼ | 8588 | 0 | 0 | 100% | 7% |
| 20250911 | 3,225 | 3,225 | 3,170 | 3,195 | 132,800 | -9,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250912 | 3,210 | 3,230 | 3,190 | 3,195 | 103,700 | -29,100 | 100% | -- | 2285 | 0 | 0 | 98% | 4% |
| 20250916 | 3,205 | 3,230 | 3,195 | 3,220 | 104,800 | 1,100 | 101% | ▲ | 4171 | 51 | 0 | 99% | 4% |
| 20250917 | 3,220 | 3,230 | 3,170 | 3,200 | 81,800 | -23,000 | 99% | ▼ | 5828 | 51 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 62,900 | 227,100 | 26,500 | 212,300 | 36,400 | 14,800 |
| 2025-08-29 | 71,500 | 215,500 | 39,200 | 206,100 | 32,300 | 9,400 |
| 2025-08-22 | 56,300 | 188,900 | 26,300 | 180,700 | 30,000 | 8,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-20 15:57 | S100W0ZT | 本田技研工業株式会社 | 大量保有報告書 |
| 2025-06-06 15:41 | S100VVZ4 | 株式会社三井住友銀行 | 変更報告書（特例対象株券等） |