[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:1717億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,050 | 3,065 | 3,035 | 3,035 | 76,000 | -20,600 | 99% | ▼ | 8858 | 51 | 7 | 90% | 2% |
| 20251020 | 3,090 | 3,105 | 3,070 | 3,090 | 110,400 | 34,400 | 102% | ▲ | 1111 | 0 | 6 | 92% | 4% |
| 20251021 | 3,110 | 3,135 | 3,100 | 3,105 | 94,300 | -16,100 | 100% | ▲▲ | 2222 | 0 | 12 | 92% | 5% |
| 20251022 | 3,130 | 3,170 | 3,105 | 3,155 | 101,600 | 7,300 | 102% | ▲▲▲ | 1111 | 40 | 15 | 94% | 6% |
| 20251023 | 3,140 | 3,190 | 3,120 | 3,190 | 75,800 | -25,800 | 101% | ▲▲▲▲ | 2222 | 0 | 17 | 95% | 7% |
| 20251024 | 3,190 | 3,220 | 3,185 | 3,185 | 83,700 | 7,900 | 100% | ▼ | 1117 | 51 | 0 | 95% | 7% |
| 20251027 | 3,215 | 3,250 | 3,205 | 3,250 | 106,800 | 23,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251028 | 3,235 | 3,235 | 3,145 | 3,155 | 90,100 | -16,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251029 | 3,165 | 3,200 | 3,100 | 3,100 | 89,300 | -800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251030 | 3,115 | 3,155 | 3,095 | 3,135 | 367,500 | 278,200 | 101% | ▲ | 7771 | 0 | 5 | 96% | 6% |
| 20251031 | 3,130 | 3,140 | 3,095 | 3,120 | 114,100 | -253,400 | 100% | ▼ | 8528 | 0 | 8 | 96% | 5% |
| 20251104 | 3,120 | 3,215 | 3,105 | 3,215 | 184,800 | 70,700 | 103% | ▲ | 1171 | 0 | 5 | 99% | 8% |
| 20251105 | 3,200 | 3,275 | 3,090 | 3,240 | 391,000 | 206,200 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 9% |
| 20251106 | 3,440 | 3,450 | 3,250 | 3,275 | 265,900 | -125,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251107 | 3,255 | 3,300 | 3,235 | 3,265 | 143,000 | -122,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
| 20251110 | 3,265 | 3,295 | 3,260 | 3,280 | 86,800 | -56,200 | 100% | ▲ | 8222 | 0 | 0 | 100% | 10% |
| 20251111 | 3,285 | 3,290 | 3,230 | 3,255 | 71,800 | -15,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 10% |
| 20251112 | 3,270 | 3,325 | 3,270 | 3,295 | 80,500 | 8,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20251113 | 3,310 | 3,325 | 3,285 | 3,295 | 102,700 | 22,200 | 100% | -- | 4114 | 0 | 0 | 100% | 9% |
| 20251114 | 3,290 | 3,315 | 3,275 | 3,285 | 76,100 | -26,600 | 100% | ▼ | 8888 | 51 | 0 | 100% | 8% |
| 20251117 | 3,285 | 3,300 | 3,265 | 3,300 | 72,300 | -3,800 | 100% | ▲ | 8882 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 85,100 | 55,300 | 61,100 | 48,900 | 24,000 | 6,400 |
| 2025-10-31 | 59,500 | 99,000 | 38,800 | 94,700 | 20,700 | 4,300 |
| 2025-10-24 | 54,800 | 95,900 | 36,800 | 91,100 | 18,000 | 4,800 |
| 2025-10-17 | 50,900 | 83,300 | 32,400 | 79,100 | 18,500 | 4,200 |
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） |