[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:1743億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 3,435 | 3,475 | 3,425 | 3,470 | 90,400 | -25,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260515 | 3,410 | 3,460 | 3,400 | 3,435 | 140,700 | -54,800 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260514 | 3,470 | 3,485 | 3,405 | 3,450 | 195,500 | 54,200 | 100% | ▲ | 7711 | 0 | 0 | 98% | 4% |
| 20260513 | 3,430 | 3,510 | 3,415 | 3,435 | 141,300 | 32,300 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 3% |
| 20260512 | 3,495 | 3,505 | 3,445 | 3,465 | 109,000 | 18,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260525 | 3,350 | 3,400 | 3,340 | 3,350 | 96,200 | -58,500 | 100% | ▲ | 2282 | 51 | 0 | 97% | 2% |
| 20260508 | 3,420 | 3,430 | 3,370 | 3,425 | 115,600 | -19,600 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 3% |
| 20260507 | 3,390 | 3,430 | 3,360 | 3,415 | 135,200 | 31,300 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20260428 | 3,335 | 3,375 | 3,305 | 3,375 | 90,900 | 6,500 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260519 | 3,360 | 3,385 | 3,340 | 3,365 | 115,400 | -38,200 | 100% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260521 | 3,325 | 3,380 | 3,325 | 3,350 | 106,100 | -4,100 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20260522 | 3,380 | 3,380 | 3,310 | 3,335 | 154,700 | 48,600 | 100% | ▼ | 4717 | 0 | 0 | 96% | 1% |
| 20260423 | 3,405 | 3,410 | 3,350 | 3,365 | 100,600 | 28,200 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20260501 | 3,330 | 3,365 | 3,290 | 3,345 | 103,900 | 10,200 | 100% | ▲ | 1771 | 0 | 0 | 95% | 2% |
| 20260430 | 3,350 | 3,360 | 3,330 | 3,340 | 93,700 | 2,800 | 99% | ▼ | 7117 | 0 | 0 | 95% | 2% |
| 20260424 | 3,350 | 3,370 | 3,315 | 3,330 | 66,700 | -33,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
| 20260518 | 3,400 | 3,410 | 3,330 | 3,360 | 153,600 | 12,900 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260520 | 3,330 | 3,330 | 3,265 | 3,295 | 110,200 | -5,200 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260427 | 3,300 | 3,345 | 3,300 | 3,320 | 84,400 | 17,700 | 100% | ▼▼▼▼▼ | 7777 | 24 | 7 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 35,000 | 9,600 | 17,900 | 1,100 | 17,100 | 8,500 |
| 2026-05-01 | 44,700 | 9,800 | 17,700 | 1,100 | 27,000 | 8,700 |
| 2026-05-15 | 54,100 | 13,200 | 17,500 | 1,000 | 36,600 | 12,200 |
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 |
| 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） |