[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:1657億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 3,340 | 3,370 | 3,325 | 3,365 | 265,600 | 124,800 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250918 | 3,245 | 3,270 | 3,210 | 3,250 | 178,500 | 96,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250919 | 3,265 | 3,310 | 3,230 | 3,275 | 269,700 | 91,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20251001 | 3,170 | 3,175 | 3,105 | 3,130 | 165,900 | 47,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251002 | 3,100 | 3,130 | 3,055 | 3,100 | 198,900 | 33,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250924 | 3,300 | 3,320 | 3,280 | 3,315 | 155,600 | 3,400 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 100% | 6% |
| 20250916 | 3,205 | 3,230 | 3,195 | 3,220 | 104,800 | 1,100 | 101% | ▲ | 4171 | 51 | 0 | 99% | 4% |
| 20251003 | 3,090 | 3,120 | 3,070 | 3,095 | 197,000 | -1,900 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
| 20250910 | 3,265 | 3,280 | 3,230 | 3,240 | 142,300 | -3,000 | 100% | ▼ | 8588 | 0 | 0 | 100% | 7% |
| 20250909 | 3,290 | 3,290 | 3,230 | 3,255 | 145,300 | -6,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250911 | 3,225 | 3,225 | 3,170 | 3,195 | 132,800 | -9,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250925 | 3,345 | 3,350 | 3,310 | 3,325 | 140,800 | -14,800 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250917 | 3,220 | 3,230 | 3,170 | 3,200 | 81,800 | -23,000 | 99% | ▼ | 5828 | 51 | 0 | 98% | 4% |
| 20251007 | 3,130 | 3,185 | 3,130 | 3,185 | 138,100 | -27,800 | 102% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
| 20250912 | 3,210 | 3,230 | 3,190 | 3,195 | 103,700 | -29,100 | 100% | -- | 2285 | 0 | 0 | 98% | 4% |
| 20250930 | 3,250 | 3,255 | 3,175 | 3,215 | 118,500 | -29,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251006 | 3,165 | 3,170 | 3,100 | 3,120 | 165,900 | -31,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250908 | 3,230 | 3,245 | 3,190 | 3,245 | 152,200 | -56,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250922 | 3,290 | 3,310 | 3,280 | 3,290 | 152,200 | -117,500 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20250929 | 3,285 | 3,290 | 3,255 | 3,265 | 147,700 | -117,900 | 97% | ▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 56,400 | 234,600 | 23,400 | 226,800 | 33,000 | 7,800 |
| 2025-09-19 | 47,900 | 175,700 | 24,800 | 168,500 | 23,100 | 7,200 |
| 2025-09-26 | 36,100 | 211,400 | 23,200 | 178,400 | 12,900 | 33,000 |
| 2025-10-03 | 42,800 | 89,900 | 26,700 | 84,200 | 16,100 | 5,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-06-20 15:57 | S100W0ZT | 本田技研工業株式会社 | 大量保有報告書 |