[7296]ＦＣＣ:【クラッチ】二輪・四輪車用クラッチ
Yahoo! 【プライム/17輸送用機器】 売上高:2566190 当期純利益:158590 総資産:2462080 時価:1946億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 3,340 | 3,400 | 3,335 | 3,400 | 146,400 | 35,200 | 102% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20251128 | 3,415 | 3,470 | 3,410 | 3,450 | 161,800 | 15,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 11 | 100% | 11% |
| 20251201 | 3,450 | 3,510 | 3,450 | 3,485 | 174,800 | 13,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 12% |
| 20251202 | 3,465 | 3,525 | 3,465 | 3,515 | 192,400 | 17,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20251203 | 3,515 | 3,515 | 3,480 | 3,490 | 126,800 | -65,600 | 99% | ▼ | 8228 | 0 | 8 | 99% | 9% |
| 20251204 | 3,470 | 3,570 | 3,470 | 3,560 | 133,700 | 6,900 | 102% | ▲ | 1771 | 0 | 7 | 100% | 12% |
| 20251205 | 3,530 | 3,560 | 3,465 | 3,480 | 119,000 | -14,700 | 98% | ▼ | 8828 | 0 | 6 | 98% | 9% |
| 20251208 | 3,530 | 3,540 | 3,500 | 3,530 | 90,200 | -28,800 | 101% | ▲ | 8252 | 0 | 5 | 99% | 11% |
| 20251209 | 3,530 | 3,550 | 3,520 | 3,530 | 60,900 | -29,300 | 100% | -- | 2255 | 0 | 4 | 99% | 11% |
| 20251210 | 3,530 | 3,575 | 3,530 | 3,545 | 108,200 | 47,300 | 100% | ▲ | 1141 | 0 | 3 | 100% | 11% |
| 20251211 | 3,580 | 3,585 | 3,535 | 3,560 | 64,900 | -43,300 | 100% | ▲▲ | 2222 | 51 | 2 | 100% | 12% |
| 20251212 | 3,630 | 3,800 | 3,630 | 3,765 | 290,900 | 226,000 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20251215 | 3,765 | 3,815 | 3,755 | 3,780 | 151,600 | -139,300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20251216 | 3,780 | 3,810 | 3,665 | 3,675 | 148,100 | -3,500 | 97% | ▼ | 8828 | 0 | 0 | 97% | 15% |
| 20251217 | 3,700 | 3,710 | 3,675 | 3,675 | 82,100 | -66,000 | 100% | -- | 8285 | 0 | 0 | 97% | 15% |
| 20251218 | 3,680 | 3,705 | 3,650 | 3,705 | 87,200 | 5,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 16% |
| 20251219 | 3,685 | 3,745 | 3,680 | 3,740 | 117,000 | 29,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 16% |
| 20251222 | 3,780 | 3,820 | 3,770 | 3,785 | 104,800 | -12,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251223 | 3,755 | 3,790 | 3,735 | 3,755 | 56,700 | -48,100 | 99% | ▼ | 8888 | 51 | 0 | 99% | 13% |
| 20251224 | 3,775 | 3,775 | 3,750 | 3,765 | 55,200 | -1,500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 11% |
| 20251225 | 3,765 | 3,775 | 3,735 | 3,745 | 38,000 | -17,200 | 99% | ▼ | 5888 | 51 | 0 | 99% | 9% |
| 20251226 | 3,760 | 3,765 | 3,720 | 3,740 | 48,300 | 10,300 | 100% | ▼▼ | 7777 | 51 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 44,300 | 14,700 | 27,700 | 6,500 | 16,600 | 8,200 |
| 2025-12-12 | 47,000 | 27,200 | 27,100 | 12,900 | 19,900 | 14,300 |
| 2025-12-05 | 65,800 | 21,100 | 47,300 | 12,800 | 18,500 | 8,300 |
| 2025-11-28 | 64,100 | 34,800 | 48,600 | 27,800 | 15,500 | 7,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-27 15:38 | S100WM2A | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 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） |