[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:465億円
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 | 3,040 | 3,080 | 3,020 | 3,070 | 47,100 | 22,100 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 14% |
| 20250814 | 3,515 | 3,600 | 3,515 | 3,600 | 24,400 | -15,200 | 102% | ▲ | 8582 | 0 | 0 | 100% | 24% |
| 20250813 | 3,570 | 3,620 | 3,515 | 3,545 | 39,600 | 5,900 | 100% | ▼ | 1417 | 0 | 0 | 100% | 22% |
| 20250812 | 3,535 | 3,565 | 3,515 | 3,555 | 33,700 | -16,600 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20250808 | 3,435 | 3,515 | 3,415 | 3,515 | 50,300 | -1,300 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250807 | 3,340 | 3,460 | 3,340 | 3,405 | 51,600 | 32,600 | 102% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 21% |
| 20250806 | 3,285 | 3,360 | 3,285 | 3,340 | 19,000 | -1,600 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250805 | 3,225 | 3,280 | 3,220 | 3,275 | 20,600 | -14,600 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 19% |
| 20250804 | 3,100 | 3,265 | 3,100 | 3,250 | 35,200 | 9,900 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20250801 | 3,095 | 3,185 | 3,095 | 3,170 | 25,300 | 2,800 | 102% | ▲▲▲▲▲ | 1141 | 0 | 2 | 100% | 16% |
| 20250731 | 3,095 | 3,130 | 3,055 | 3,095 | 22,500 | -34,200 | 100% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20250730 | 3,010 | 3,090 | 3,000 | 3,085 | 56,700 | 9,600 | 100% | ▲▲▲ | 1771 | 0 | 3 | 100% | 14% |
| 20250728 | 3,010 | 3,030 | 2,992 | 3,005 | 25,000 | 500 | 101% | ▲ | 1141 | 0 | 5 | 99% | 12% |
| 20250821 | 3,485 | 3,535 | 3,475 | 3,520 | 15,500 | -900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 19% |
| 20250822 | 3,490 | 3,555 | 3,480 | 3,515 | 9,400 | -6,100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 19% |
| 20250815 | 3,570 | 3,570 | 3,480 | 3,495 | 21,300 | -3,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 20% |
| 20250818 | 3,495 | 3,520 | 3,465 | 3,495 | 36,300 | 15,000 | 100% | -- | 7774 | 0 | 0 | 97% | 20% |
| 20250819 | 3,465 | 3,530 | 3,440 | 3,500 | 22,400 | -13,900 | 100% | ▲ | 2882 | 0 | 0 | 97% | 19% |
| 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 | 0 | 97% | 13% |
| 20250826 | 3,465 | 3,505 | 3,440 | 3,440 | 14,400 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 12% |
| 20250827 | 3,425 | 3,475 | 3,425 | 3,470 | 12,800 | -1,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 12% |
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 | 78,200 | 1,500 | 48,700 | 1,500 | 29,500 | 0 |
| 2025-08-08 | 65,900 | 2,200 | 47,500 | 2,200 | 18,400 | 0 |
| 2025-08-15 | 61,300 | 2,800 | 47,000 | 2,800 | 14,300 | 0 |
| 2025-08-22 | 51,600 | 2,000 | 40,000 | 2,000 | 11,600 | 0 |