[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:484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 3,315 | 3,485 | 3,315 | 3,445 | 69,300 | -13,700 | 104% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 14% |
| 20260305 | 3,595 | 3,695 | 3,595 | 3,670 | 30,300 | -16,100 | 104% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260302 | 3,590 | 3,705 | 3,570 | 3,655 | 29,000 | -2,200 | 100% | -- | 2225 | 0 | 0 | 100% | 21% |
| 20260227 | 3,565 | 3,655 | 3,565 | 3,655 | 31,200 | -2,600 | 102% | ▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260225 | 3,560 | 3,600 | 3,540 | 3,600 | 25,900 | -25,600 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 19% |
| 20260224 | 3,530 | 3,610 | 3,530 | 3,565 | 51,500 | 41,500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 18% |
| 20260219 | 3,550 | 3,555 | 3,520 | 3,535 | 13,300 | -8,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 17% |
| 20260218 | 3,440 | 3,550 | 3,440 | 3,550 | 21,600 | 1,300 | 102% | ▲ | 1171 | 0 | 7 | 100% | 18% |
| 20260217 | 3,445 | 3,505 | 3,430 | 3,475 | 20,300 | -6,800 | 100% | ▼ | 2228 | 0 | 8 | 100% | 15% |
| 20260216 | 3,430 | 3,495 | 3,410 | 3,490 | 27,100 | 3,700 | 102% | ▲ | 4471 | 0 | 9 | 100% | 16% |
| 20260212 | 3,480 | 3,480 | 3,420 | 3,470 | 44,600 | 16,100 | 101% | ▲▲ | 1111 | 40 | 11 | 100% | 15% |
| 20260210 | 3,400 | 3,455 | 3,395 | 3,440 | 28,500 | -9,300 | 101% | ▲ | 2282 | 0 | 10 | 100% | 14% |
| 20260204 | 3,200 | 3,315 | 3,200 | 3,310 | 83,000 | 40,600 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20260220 | 3,530 | 3,560 | 3,515 | 3,525 | 10,000 | -3,300 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 17% |
| 20260226 | 3,560 | 3,630 | 3,560 | 3,570 | 33,800 | 7,900 | 99% | ▼ | 1147 | 0 | 0 | 99% | 18% |
| 20260206 | 3,415 | 3,430 | 3,390 | 3,400 | 19,300 | -50,000 | 99% | ▼ | 8228 | 0 | 12 | 99% | 13% |
| 20260306 | 3,630 | 3,665 | 3,585 | 3,640 | 23,700 | -6,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20260213 | 3,480 | 3,495 | 3,410 | 3,415 | 23,400 | -21,200 | 98% | ▼ | 2858 | 0 | 10 | 98% | 13% |
| 20260209 | 3,405 | 3,415 | 3,345 | 3,390 | 37,800 | 18,500 | 100% | ▼▼ | 7777 | 0 | 11 | 98% | 12% |
| 20260303 | 3,650 | 3,660 | 3,565 | 3,565 | 25,900 | -3,100 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260304 | 3,500 | 3,550 | 3,460 | 3,525 | 46,400 | 20,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 67,200 | 2,400 | 58,700 | 2,400 | 8,500 | 0 |
| 2026-02-13 | 67,600 | 2,400 | 58,700 | 2,400 | 8,900 | 0 |
| 2026-02-20 | 66,400 | 2,400 | 57,600 | 2,400 | 8,800 | 0 |
| 2026-02-27 | 66,000 | 2,300 | 57,000 | 2,300 | 9,000 | 0 |