[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:467億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 3,760 | 3,790 | 3,680 | 3,725 | 10,700 | 1,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 6% |
| 20260422 | 3,585 | 3,610 | 3,500 | 3,515 | 7,500 | -500 | 98% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260421 | 3,640 | 3,640 | 3,570 | 3,585 | 8,000 | -7,700 | 100% | -- | 2225 | 0 | 0 | 95% | 1% |
| 20260420 | 3,635 | 3,635 | 3,565 | 3,585 | 15,700 | 8,600 | 101% | ▲ | 4411 | 0 | 0 | 95% | 1% |
| 20260417 | 3,605 | 3,635 | 3,565 | 3,565 | 7,100 | -10,400 | 98% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260416 | 3,630 | 3,690 | 3,630 | 3,630 | 17,500 | 400 | 102% | ▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260415 | 3,610 | 3,655 | 3,565 | 3,570 | 17,100 | 1,200 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260414 | 3,680 | 3,680 | 3,615 | 3,615 | 15,900 | 6,600 | 99% | ▼▼▼▼ | 1117 | 0 | 0 | 94% | 3% |
| 20260413 | 3,630 | 3,665 | 3,605 | 3,640 | 9,300 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260410 | 3,755 | 3,755 | 3,650 | 3,670 | 8,500 | -5,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260409 | 3,765 | 3,765 | 3,695 | 3,695 | 13,500 | 1,300 | 98% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20260408 | 3,735 | 3,795 | 3,735 | 3,765 | 12,200 | 1,500 | 101% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20260323 | 3,615 | 3,615 | 3,475 | 3,525 | 34,200 | -300 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260406 | 3,720 | 3,765 | 3,710 | 3,760 | 9,300 | 2,800 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20260403 | 3,690 | 3,745 | 3,685 | 3,695 | 6,500 | -11,000 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20260402 | 3,730 | 3,785 | 3,655 | 3,655 | 17,500 | 6,900 | 98% | ▼ | 1717 | 0 | 0 | 95% | 4% |
| 20260401 | 3,700 | 3,735 | 3,685 | 3,735 | 10,600 | -4,000 | 104% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260331 | 3,610 | 3,660 | 3,565 | 3,585 | 14,600 | -600 | 100% | ▼▼▼ | 2228 | 0 | 0 | 93% | 2% |
| 20260330 | 3,515 | 3,615 | 3,510 | 3,600 | 15,200 | 100 | 98% | ▼▼ | 7777 | 0 | 3 | 94% | 2% |
| 20260327 | 3,730 | 3,730 | 3,660 | 3,675 | 15,100 | -1,500 | 98% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20260326 | 3,755 | 3,760 | 3,700 | 3,750 | 16,600 | -100 | 101% | ▲▲▲ | 2822 | 0 | 0 | 98% | 6% |
| 20260325 | 3,715 | 3,755 | 3,715 | 3,725 | 16,700 | -2,700 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260324 | 3,655 | 3,685 | 3,600 | 3,645 | 19,400 | -14,800 | 103% | ▲ | 2222 | 0 | 0 | 95% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-07 | 9632 | モルガン・スタンレーMUFG証券株式会社 | 66,952 | 1% | ▲ | 4,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 58,600 | 3,100 | 51,200 | 3,100 | 7,400 | 0 |
| 2026-04-03 | 57,700 | 2,800 | 50,800 | 2,800 | 6,900 | 0 |
| 2026-04-10 | 54,500 | 2,800 | 46,900 | 2,800 | 7,600 | 0 |
| 2026-04-17 | 56,500 | 2,000 | 42,900 | 2,000 | 13,600 | 0 |