[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:1811億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 100% | 10% |
| 20251110 | 3,265 | 3,295 | 3,260 | 3,280 | 86,800 | -56,200 | 100% | ▲ | 8222 | 0 | 14 | 100% | 10% |
| 20251111 | 3,285 | 3,290 | 3,230 | 3,255 | 71,800 | -15,000 | 99% | ▼ | 8828 | 0 | 13 | 99% | 10% |
| 20251112 | 3,270 | 3,325 | 3,270 | 3,295 | 80,500 | 8,700 | 101% | ▲ | 1171 | 0 | 12 | 100% | 9% |
| 20251113 | 3,310 | 3,325 | 3,285 | 3,295 | 102,700 | 22,200 | 100% | -- | 4114 | 0 | 12 | 100% | 9% |
| 20251114 | 3,290 | 3,315 | 3,275 | 3,285 | 76,100 | -26,600 | 100% | ▼ | 8888 | 51 | 11 | 100% | 8% |
| 20251117 | 3,285 | 3,300 | 3,265 | 3,300 | 72,300 | -3,800 | 100% | ▲ | 8882 | 0 | 9 | 100% | 7% |
| 20251118 | 3,280 | 3,310 | 3,215 | 3,225 | 104,600 | 32,300 | 98% | ▼ | 1777 | 0 | 8 | 98% | 4% |
| 20251119 | 3,225 | 3,245 | 3,185 | 3,200 | 153,900 | 49,300 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 3% |
| 20251120 | 3,245 | 3,245 | 3,175 | 3,190 | 84,700 | -69,200 | 100% | ▼▼▼ | 5828 | 24 | 6 | 97% | 3% |
| 20251121 | 3,190 | 3,265 | 3,190 | 3,235 | 231,800 | 147,100 | 101% | ▲ | 1171 | 0 | 4 | 98% | 4% |
| 20251125 | 3,300 | 3,305 | 3,250 | 3,270 | 86,300 | -145,500 | 101% | ▲▲ | 2222 | 0 | 5 | 99% | 5% |
| 20251126 | 3,310 | 3,335 | 3,280 | 3,335 | 111,200 | 24,900 | 102% | ▲▲▲ | 1111 | 41 | 4 | 100% | 8% |
| 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 | 0 | 100% | 11% |
| 20251201 | 3,450 | 3,510 | 3,450 | 3,485 | 174,800 | 13,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251202 | 3,465 | 3,525 | 3,465 | 3,515 | 192,400 | 17,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251203 | 3,515 | 3,515 | 3,480 | 3,490 | 126,800 | -65,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251204 | 3,470 | 3,570 | 3,470 | 3,560 | 133,700 | 6,900 | 102% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20251205 | 3,530 | 3,560 | 3,465 | 3,480 | 119,000 | -14,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 64,100 | 34,800 | 48,600 | 27,800 | 15,500 | 7,000 |
| 2025-11-21 | 68,500 | 33,200 | 50,200 | 27,900 | 18,300 | 5,300 |
| 2025-11-14 | 81,400 | 42,200 | 60,000 | 36,900 | 21,400 | 5,300 |
| 2025-11-07 | 85,100 | 55,300 | 61,100 | 48,900 | 24,000 | 6,400 |
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） |