[7593]ＶＴＨＤ:【ディーラー】ホンダ・日産系ディーラー、中古車輸出やレンタカーも
Yahoo! 【プライム/27小売業】 売上高:3516300 当期純利益:53020 総資産:2779000 時価:603億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 481 | 483 | 476 | 480 | 345,800 | 26,500 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251001 | 490 | 490 | 482 | 482 | 319,300 | -41,500 | 98% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 480 | 488 | 479 | 486 | 220,800 | -125,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20251006 | 491 | 495 | 488 | 491 | 401,700 | 180,900 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20251008 | 494 | 496 | 490 | 492 | 212,600 | -45,100 | 100% | ▼ | 8828 | 51 | 0 | 98% | 3% |
| 20250929 | 488 | 495 | 486 | 492 | 669,000 | -66,200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251007 | 491 | 497 | 491 | 493 | 257,700 | -144,000 | 100% | ▲▲▲ | 2252 | 51 | 0 | 98% | 3% |
| 20250930 | 492 | 495 | 487 | 493 | 360,800 | -308,200 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250909 | 497 | 498 | 494 | 496 | 311,400 | 30,400 | 100% | -- | 4474 | 0 | 0 | 100% | 3% |
| 20250926 | 495 | 498 | 495 | 496 | 735,200 | 380,800 | 100% | -- | 4144 | 0 | 0 | 99% | 2% |
| 20250925 | 495 | 498 | 494 | 496 | 354,400 | -147,000 | 100% | ▼ | 2588 | 0 | 0 | 99% | 2% |
| 20250908 | 498 | 498 | 494 | 496 | 281,000 | 29,000 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250924 | 497 | 497 | 494 | 497 | 501,400 | 261,100 | 100% | -- | 7714 | 0 | 0 | 99% | 2% |
| 20250922 | 496 | 499 | 496 | 497 | 240,300 | -115,600 | 100% | ▼ | 8588 | 0 | 0 | 99% | 2% |
| 20250918 | 500 | 500 | 496 | 497 | 320,900 | 83,800 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250919 | 498 | 500 | 496 | 498 | 355,900 | 35,000 | 100% | ▲ | 4471 | 0 | 0 | 99% | 2% |
| 20250917 | 502 | 503 | 498 | 499 | 237,100 | -43,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20250911 | 500 | 501 | 496 | 499 | 280,400 | -38,800 | 100% | -- | 8225 | 0 | 0 | 100% | 3% |
| 20250910 | 495 | 502 | 494 | 499 | 319,200 | 7,800 | 101% | ▲ | 1471 | 0 | 0 | 100% | 4% |
| 20250912 | 497 | 500 | 496 | 500 | 312,800 | 32,400 | 100% | ▲ | 7471 | 0 | 0 | 100% | 3% |
| 20250916 | 500 | 504 | 499 | 502 | 281,000 | -31,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 506,500 | 238,200 | 297,200 | 236,300 | 209,300 | 1,900 |
| 2025-09-19 | 582,700 | 353,800 | 306,000 | 348,900 | 276,700 | 4,900 |
| 2025-09-26 | 609,500 | 840,700 | 324,700 | 682,000 | 284,800 | 158,700 |
| 2025-10-03 | 639,700 | 10,700 | 357,900 | 3,600 | 281,800 | 7,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-19 13:48 | S100WFWW | 三井住友海上火災保険株式会社 | 変更報告書 |
| 2025-08-22 12:50 | S100WKBR | 三井住友海上火災保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-08-25 10:10 | S100WKW0 | 三井住友海上火災保険株式会社 | 訂正報告書（大量保有報告書・変更報告書） |