[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:1613億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 2,942 | 3,010 | 2,940 | 2,970 | 226,400 | 39,000 | 99% | ▼▼ | 7777 | 0 | 5 | 88% | 0% |
| 20251010 | 3,050 | 3,075 | 3,000 | 3,000 | 187,400 | -18,000 | 97% | ▼ | 8888 | 0 | 11 | 89% | 0% |
| 20251017 | 3,050 | 3,065 | 3,035 | 3,035 | 76,000 | -20,600 | 99% | ▼ | 8858 | 51 | 7 | 90% | 2% |
| 20251015 | 3,005 | 3,055 | 3,000 | 3,050 | 109,600 | -116,800 | 103% | ▲ | 2222 | 0 | 7 | 91% | 3% |
| 20251016 | 3,050 | 3,100 | 3,050 | 3,075 | 96,600 | -13,000 | 101% | ▲▲ | 2222 | 51 | 8 | 91% | 4% |
| 20251020 | 3,090 | 3,105 | 3,070 | 3,090 | 110,400 | 34,400 | 102% | ▲ | 1111 | 0 | 6 | 92% | 4% |
| 20251003 | 3,090 | 3,120 | 3,070 | 3,095 | 197,000 | -1,900 | 100% | ▼▼▼▼▼ | 8288 | 24 | 16 | 92% | 0% |
| 20251029 | 3,165 | 3,200 | 3,100 | 3,100 | 89,300 | -800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251002 | 3,100 | 3,130 | 3,055 | 3,100 | 198,900 | 33,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251009 | 3,100 | 3,135 | 3,080 | 3,105 | 205,400 | 57,400 | 100% | -- | 7774 | 0 | 0 | 92% | 0% |
| 20251008 | 3,165 | 3,180 | 3,105 | 3,105 | 148,000 | 9,900 | 97% | ▼ | 7717 | 51 | 0 | 92% | 0% |
| 20251021 | 3,110 | 3,135 | 3,100 | 3,105 | 94,300 | -16,100 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 5% |
| 20251006 | 3,165 | 3,170 | 3,100 | 3,120 | 165,900 | -31,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20251001 | 3,170 | 3,175 | 3,105 | 3,130 | 165,900 | 47,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251022 | 3,130 | 3,170 | 3,105 | 3,155 | 101,600 | 7,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 94% | 6% |
| 20251028 | 3,235 | 3,235 | 3,145 | 3,155 | 90,100 | -16,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 6% |
| 20251007 | 3,130 | 3,185 | 3,130 | 3,185 | 138,100 | -27,800 | 102% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251024 | 3,190 | 3,220 | 3,185 | 3,185 | 83,700 | 7,900 | 100% | ▼ | 1117 | 51 | 0 | 95% | 7% |
| 20251023 | 3,140 | 3,190 | 3,120 | 3,190 | 75,800 | -25,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 7% |
| 20250930 | 3,250 | 3,255 | 3,175 | 3,215 | 118,500 | -29,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251027 | 3,215 | 3,250 | 3,205 | 3,250 | 106,800 | 23,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 42,800 | 89,900 | 26,700 | 84,200 | 16,100 | 5,700 |
| 2025-10-10 | 75,900 | 83,400 | 53,100 | 79,100 | 22,800 | 4,300 |
| 2025-10-17 | 50,900 | 83,300 | 32,400 | 79,100 | 18,500 | 4,200 |
| 2025-10-24 | 54,800 | 95,900 | 36,800 | 91,100 | 18,000 | 4,800 |
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 |