[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:2030億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 15 | 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 | 12 | 99% | 7% |
| 20251229 | 3,740 | 3,760 | 3,695 | 3,730 | 73,100 | 24,800 | 100% | ▼▼▼ | 7777 | 24 | 11 | 99% | 7% |
| 20251230 | 3,725 | 3,730 | 3,700 | 3,710 | 65,900 | -7,200 | 99% | ▼▼▼▼ | 8288 | 24 | 10 | 98% | 7% |
| 20260105 | 3,720 | 3,750 | 3,700 | 3,715 | 78,000 | 12,100 | 100% | ▲ | 1471 | 0 | 8 | 98% | 7% |
| 20260106 | 3,750 | 3,775 | 3,705 | 3,715 | 80,500 | 2,500 | 100% | -- | 1114 | 0 | 8 | 98% | 7% |
| 20260107 | 3,695 | 3,755 | 3,685 | 3,745 | 76,900 | -3,600 | 101% | ▲ | 8882 | 0 | 5 | 99% | 6% |
| 20260108 | 3,720 | 3,770 | 3,690 | 3,760 | 109,100 | 32,200 | 100% | ▲▲ | 1111 | 40 | 5 | 99% | 7% |
| 20260109 | 3,795 | 3,840 | 3,785 | 3,785 | 86,000 | -23,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20260113 | 3,855 | 3,890 | 3,840 | 3,875 | 91,900 | 5,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20260114 | 3,875 | 3,905 | 3,860 | 3,885 | 77,000 | -14,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260115 | 3,870 | 3,910 | 3,865 | 3,910 | 55,000 | -22,000 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260116 | 3,885 | 3,970 | 3,880 | 3,950 | 62,300 | 7,300 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260119 | 3,930 | 3,940 | 3,875 | 3,930 | 50,700 | -11,600 | 99% | ▼ | 8828 | 51 | 0 | 99% | 7% |
| 20260120 | 3,930 | 3,950 | 3,895 | 3,905 | 66,100 | 15,400 | 99% | ▼▼ | 1147 | 0 | 0 | 99% | 5% |
| 20260121 | 3,845 | 3,895 | 3,830 | 3,895 | 47,700 | -18,400 | 100% | ▼▼▼ | 8888 | 51 | 0 | 99% | 5% |
| 20260122 | 3,930 | 3,935 | 3,870 | 3,900 | 105,500 | 57,800 | 100% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20260123 | 3,900 | 3,930 | 3,875 | 3,900 | 93,400 | -12,100 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 35,400 | 12,200 | 22,100 | 2,200 | 13,300 | 10,000 |
| 2026-01-09 | 38,400 | 11,400 | 25,000 | 2,200 | 13,400 | 9,200 |
| 2025-12-26 | 42,300 | 11,800 | 25,900 | 3,900 | 16,400 | 7,900 |
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） |