[9832]オートバクス:【カー用品】フランチャイズ方式で全国に店舗
Yahoo! 【プライム/26卸売業】 売上高:2495250 当期純利益:81320 総資産:2281700 時価:1253億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251008 | 1,551 | 1,556 | 1,541 | 1,545 | 165,700 | -15,200 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
20251003 | 1,557 | 1,562 | 1,544 | 1,547 | 172,900 | -51,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 0% |
20251007 | 1,555 | 1,560 | 1,546 | 1,553 | 180,900 | -62,400 | 100% | ▼ | 8888 | 51 | 0 | 95% | 0% |
20250917 | 1,597 | 1,597 | 1,582 | 1,582 | 218,500 | -95,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
20251002 | 1,551 | 1,557 | 1,541 | 1,549 | 224,500 | -241,600 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
20251006 | 1,566 | 1,566 | 1,549 | 1,555 | 243,300 | 70,400 | 101% | ▲ | 1111 | 51 | 0 | 95% | 1% |
20250910 | 1,606 | 1,618 | 1,605 | 1,616 | 244,000 | -61,000 | 101% | ▲ | 8222 | 0 | 0 | 100% | 7% |
20250911 | 1,606 | 1,615 | 1,604 | 1,606 | 258,300 | 14,300 | 99% | ▼ | 7747 | 0 | 0 | 99% | 6% |
20251010 | 1,523 | 1,528 | 1,512 | 1,528 | 280,000 | -81,200 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
20250909 | 1,588 | 1,626 | 1,588 | 1,607 | 305,000 | -35,500 | 100% | ▼ | 2888 | 0 | 0 | 100% | 6% |
20250916 | 1,598 | 1,606 | 1,597 | 1,601 | 313,700 | -1,100 | 100% | ▼ | 8888 | 0 | 0 | 99% | 4% |
20250912 | 1,610 | 1,614 | 1,601 | 1,606 | 314,800 | 56,500 | 100% | -- | 7714 | 0 | 0 | 99% | 5% |
20250918 | 1,580 | 1,590 | 1,577 | 1,584 | 332,500 | 114,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
20251009 | 1,545 | 1,546 | 1,524 | 1,538 | 361,200 | 195,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20250930 | 1,648 | 1,648 | 1,615 | 1,615 | 390,300 | -899,700 | 99% | ▼▼ | 5228 | 0 | 0 | 99% | 3% |
20251001 | 1,613 | 1,613 | 1,533 | 1,547 | 466,100 | 75,800 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20250919 | 1,578 | 1,586 | 1,576 | 1,585 | 519,500 | 187,000 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 2% |
20250922 | 1,579 | 1,580 | 1,568 | 1,569 | 538,300 | 18,800 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
20250924 | 1,575 | 1,582 | 1,571 | 1,578 | 615,200 | 76,900 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
20250925 | 1,589 | 1,610 | 1,583 | 1,599 | 809,900 | 194,700 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
20250929 | 1,606 | 1,648 | 1,596 | 1,633 | 1,290,000 | -243,100 | 100% | ▼ | 2888 | 0 | 0 | 100% | 5% |
20250926 | 1,615 | 1,641 | 1,602 | 1,637 | 1,533,100 | 723,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 60,300 | 928,700 | 33,600 | 922,600 | 26,700 | 6,100 |
2025-09-19 | 65,100 | 1,407,400 | 35,800 | 1,399,100 | 29,300 | 8,300 |
2025-09-26 | 73,200 | 3,365,500 | 39,600 | 2,943,300 | 33,600 | 422,200 |
2025-10-03 | 63,200 | 38,500 | 40,600 | 24,900 | 22,600 | 13,600 |