[9632]スバル:【多角的】東宝系道路メンテナンスや飲食が主体
Yahoo! 【スタンダード/サービス業】 売上高:302740 当期純利益:32380 総資産:408220 時価:451億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 3,500 | 3,515 | 3,485 | 3,500 | 8,400 | -8,700 | 100% | -- | 2225 | 0 | 0 | 97% | 10% |
| 20250822 | 3,490 | 3,555 | 3,480 | 3,515 | 9,400 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 19% |
| 20250916 | 3,380 | 3,440 | 3,380 | 3,395 | 10,200 | -5,500 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250901 | 3,500 | 3,535 | 3,495 | 3,525 | 10,500 | 2,100 | 101% | ▲ | 1141 | 0 | 0 | 98% | 8% |
| 20250827 | 3,425 | 3,475 | 3,425 | 3,470 | 12,800 | -1,600 | 101% | ▲ | 8882 | 0 | 8 | 96% | 12% |
| 20250904 | 3,520 | 3,590 | 3,500 | 3,570 | 13,000 | -13,100 | 101% | ▲▲ | 2822 | 0 | 0 | 99% | 5% |
| 20250826 | 3,465 | 3,505 | 3,440 | 3,440 | 14,400 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 9 | 96% | 12% |
| 20250917 | 3,390 | 3,390 | 3,350 | 3,355 | 14,600 | 4,400 | 99% | ▼▼▼▼▼▼▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250918 | 3,355 | 3,410 | 3,340 | 3,395 | 15,200 | 600 | 101% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20250821 | 3,485 | 3,535 | 3,475 | 3,520 | 15,500 | -900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 19% |
| 20250912 | 3,425 | 3,450 | 3,385 | 3,400 | 15,700 | -4,200 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20250820 | 3,500 | 3,540 | 3,470 | 3,500 | 16,400 | -6,000 | 100% | -- | 2225 | 0 | 0 | 97% | 18% |
| 20250825 | 3,510 | 3,560 | 3,475 | 3,480 | 16,600 | 7,200 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 16% |
| 20250828 | 3,440 | 3,510 | 3,440 | 3,500 | 17,100 | 4,300 | 101% | ▲▲ | 1111 | 0 | 7 | 97% | 13% |
| 20250911 | 3,440 | 3,465 | 3,380 | 3,420 | 19,900 | 0 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250910 | 3,505 | 3,515 | 3,445 | 3,445 | 19,900 | -33,700 | 98% | ▼▼▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250902 | 3,490 | 3,570 | 3,490 | 3,515 | 20,700 | 10,200 | 100% | ▼ | 1777 | 0 | 0 | 98% | 7% |
| 20250819 | 3,465 | 3,530 | 3,440 | 3,500 | 22,400 | -13,900 | 100% | ▲ | 2882 | 0 | 14 | 97% | 19% |
| 20250905 | 3,590 | 3,645 | 3,590 | 3,640 | 22,900 | 9,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250903 | 3,515 | 3,565 | 3,510 | 3,525 | 26,100 | 5,400 | 100% | ▲ | 7111 | 0 | 0 | 98% | 6% |
| 20250818 | 3,495 | 3,520 | 3,465 | 3,495 | 36,300 | 15,000 | 100% | -- | 7774 | 0 | 0 | 97% | 20% |
| 20250908 | 3,700 | 3,745 | 3,605 | 3,635 | 47,100 | 24,200 | 100% | ▼ | 1117 | 0 | 0 | 100% | 6% |
| 20250909 | 3,495 | 3,620 | 3,485 | 3,525 | 53,600 | 6,500 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 51,600 | 2,000 | 40,000 | 2,000 | 11,600 | 0 |
| 2025-08-29 | 49,400 | 2,000 | 36,500 | 2,000 | 12,900 | 0 |
| 2025-09-05 | 43,900 | 2,100 | 32,900 | 2,100 | 11,000 | 0 |
| 2025-09-12 | 53,300 | 2,000 | 37,900 | 2,000 | 15,400 | 0 |