[7296]ＦＣＣ:【クラッチ】二輪・四輪車用クラッチ
Yahoo! 【プライム/輸送用機器】 売上高:2566190 当期純利益:158590 総資産:2462080 時価:1650億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,000 | 3,030 | 2,991 | 3,025 | 107,800 | -39,300 | 101% | ▲ | 5282 | 0 | 19 | 99% | 9% |
| 20250828 | 3,165 | 3,205 | 3,160 | 3,170 | 121,000 | 6,400 | 100% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20250827 | 3,170 | 3,175 | 3,145 | 3,160 | 114,600 | 18,300 | 100% | ▼ | 7477 | 0 | 0 | 100% | 9% |
| 20250821 | 3,130 | 3,130 | 3,070 | 3,090 | 80,100 | -9,400 | 99% | ▼ | 5828 | 0 | 0 | 99% | 7% |
| 20250820 | 3,115 | 3,130 | 3,105 | 3,125 | 89,500 | -84,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250818 | 3,005 | 3,080 | 3,000 | 3,080 | 140,500 | -300 | 102% | ▲▲ | 2282 | 0 | 6 | 100% | 6% |
| 20250815 | 3,035 | 3,040 | 2,989 | 3,025 | 140,800 | 32,200 | 100% | ▲ | 7711 | 0 | 0 | 99% | 4% |
| 20250812 | 3,020 | 3,045 | 3,005 | 3,030 | 153,300 | -25,700 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250808 | 2,965 | 3,010 | 2,965 | 3,000 | 179,000 | 46,000 | 101% | ▲▲▲▲▲ | 1171 | 0 | 7 | 98% | 4% |
| 20250807 | 2,966 | 2,989 | 2,955 | 2,973 | 133,000 | -92,200 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 97% | 3% |
| 20250805 | 2,924 | 2,949 | 2,901 | 2,947 | 178,800 | -235,800 | 102% | ▲▲ | 2222 | 0 | 9 | 96% | 4% |
| 20250804 | 2,852 | 2,911 | 2,835 | 2,900 | 414,600 | -76,000 | 100% | ▲ | 8282 | 0 | 5 | 95% | 4% |
| 20250801 | 3,075 | 3,095 | 2,817 | 2,896 | 490,600 | 355,400 | 95% | ▼▼ | 1717 | 0 | 0 | 94% | 4% |
| 20250731 | 3,050 | 3,080 | 3,035 | 3,035 | 135,200 | -21,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250728 | 3,005 | 3,030 | 2,989 | 2,994 | 147,100 | 60,200 | 99% | ▼▼ | 7777 | 0 | 20 | 98% | 7% |
| 20250806 | 2,965 | 2,975 | 2,941 | 2,960 | 225,200 | 46,400 | 100% | ▲▲▲ | 1111 | 40 | 9 | 97% | 3% |
| 20250825 | 3,135 | 3,185 | 3,135 | 3,170 | 155,200 | 83,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250730 | 3,045 | 3,095 | 3,040 | 3,065 | 156,400 | 48,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250819 | 3,085 | 3,125 | 3,080 | 3,115 | 174,200 | 33,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250813 | 3,035 | 3,065 | 3,020 | 3,045 | 146,100 | -7,200 | 100% | ▲▲▲▲▲▲▲ | 2222 | 51 | 0 | 99% | 5% |
| 20250814 | 3,030 | 3,045 | 3,010 | 3,020 | 108,600 | -37,500 | 99% | ▼ | 8888 | 51 | 0 | 99% | 4% |
| 20250822 | 3,125 | 3,125 | 3,095 | 3,110 | 72,000 | -8,100 | 101% | ▲ | 8282 | 51 | 0 | 100% | 7% |
| 20250826 | 3,190 | 3,195 | 3,145 | 3,170 | 96,300 | -58,900 | 100% | -- | 2225 | 51 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 86,200 | 126,700 | 32,400 | 105,100 | 53,800 | 21,600 |
| 2025-08-08 | 106,300 | 159,400 | 68,800 | 151,100 | 37,500 | 8,300 |
| 2025-08-15 | 92,800 | 187,000 | 58,300 | 180,300 | 34,500 | 6,700 |
| 2025-08-22 | 56,300 | 188,900 | 26,300 | 180,700 | 30,000 | 8,200 |
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 |