[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/33サービス業】 売上高:302740 当期純利益:32380 総資産:408220 時価:479億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 3,600 | 3,890 | 3,600 | 3,835 | 53,100 | 8,100 | 108% | ▲ | 1111 | 0 | 1 | 100% | 9% |
| 20260304 | 3,500 | 3,550 | 3,460 | 3,525 | 46,400 | 20,500 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 11% |
| 20260317 | 3,535 | 3,585 | 3,490 | 3,555 | 45,000 | 19,800 | 99% | ▼ | 7777 | 0 | 2 | 94% | 2% |
| 20260310 | 3,620 | 3,735 | 3,585 | 3,670 | 37,600 | 5,600 | 103% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20260319 | 3,765 | 3,775 | 3,685 | 3,685 | 34,500 | -18,600 | 96% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20260323 | 3,615 | 3,615 | 3,475 | 3,525 | 34,200 | -300 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260312 | 3,775 | 3,775 | 3,635 | 3,670 | 32,500 | 9,400 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20260309 | 3,510 | 3,555 | 3,485 | 3,550 | 32,000 | 8,300 | 98% | ▼▼ | 7777 | 0 | 3 | 97% | 5% |
| 20260227 | 3,565 | 3,655 | 3,565 | 3,655 | 31,200 | -2,600 | 102% | ▲ | 2222 | 0 | 9 | 100% | 21% |
| 20260305 | 3,595 | 3,695 | 3,595 | 3,670 | 30,300 | -16,100 | 104% | ▲ | 2222 | 0 | 5 | 100% | 11% |
| 20260302 | 3,590 | 3,705 | 3,570 | 3,655 | 29,000 | -2,200 | 100% | -- | 2225 | 0 | 8 | 100% | 21% |
| 20260303 | 3,650 | 3,660 | 3,565 | 3,565 | 25,900 | -3,100 | 98% | ▼ | 8828 | 0 | 12 | 98% | 15% |
| 20260316 | 3,540 | 3,640 | 3,535 | 3,585 | 25,200 | 7,800 | 101% | ▲ | 1171 | 0 | 3 | 95% | 3% |
| 20260306 | 3,630 | 3,665 | 3,585 | 3,640 | 23,700 | -6,600 | 99% | ▼ | 8828 | 0 | 9 | 99% | 7% |
| 20260311 | 3,725 | 3,810 | 3,700 | 3,780 | 23,100 | -14,500 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260324 | 3,655 | 3,685 | 3,600 | 3,645 | 19,400 | -14,800 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260313 | 3,615 | 3,635 | 3,525 | 3,550 | 17,400 | -15,100 | 97% | ▼▼ | 8888 | 0 | 4 | 94% | 4% |
| 20260325 | 3,715 | 3,755 | 3,715 | 3,725 | 16,700 | -2,700 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260326 | 3,755 | 3,760 | 3,700 | 3,750 | 16,600 | -100 | 101% | ▲▲▲ | 2822 | 0 | 0 | 98% | 6% |
| 20260330 | 3,515 | 3,615 | 3,510 | 3,600 | 15,200 | 100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260327 | 3,730 | 3,730 | 3,660 | 3,675 | 15,100 | -1,500 | 98% | ▼ | 8888 | 0 | 0 | 96% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 9632 | モルガン・スタンレーMUFG証券株式会社 | 66,152 | 0% | ▼ | -400 |
| 2026-03-19 | 9632 | モルガン・スタンレーMUFG証券株式会社 | 68,052 | 1% | ▲ | 1,900 |
| 2026-03-11 | 9632 | モルガン・スタンレーMUFG証券株式会社 | 66,552 | 1% | ▲ | |
| 2026-03-26 | 9632 | モルガン・スタンレーMUFG証券株式会社 | 62,252 | 0% | ▼ | -5,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 66,000 | 2,300 | 57,000 | 2,300 | 9,000 | 0 |
| 2026-03-06 | 62,300 | 2,300 | 58,100 | 2,300 | 4,200 | 0 |
| 2026-03-13 | 58,500 | 2,000 | 52,200 | 2,000 | 6,300 | 0 |
| 2026-03-19 | 62,300 | 2,000 | 51,600 | 2,000 | 10,700 | 0 |