[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/卸売業】 売上高:2495250 当期純利益:81320 総資産:2281700 時価:1279億円
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 | 1,460 | 1,466 | 1,454 | 1,466 | 172,100 | -22,600 | 100% | ▲▲▲▲▲ | 5522 | 0 | 10 | 100% | 3% |
| 20250827 | 1,544 | 1,557 | 1,542 | 1,556 | 142,300 | -8,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250822 | 1,550 | 1,550 | 1,541 | 1,549 | 110,500 | 7,700 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 6% |
| 20250821 | 1,557 | 1,557 | 1,545 | 1,550 | 102,800 | -139,000 | 100% | ▼ | 8528 | 0 | 0 | 100% | 7% |
| 20250814 | 1,527 | 1,528 | 1,510 | 1,511 | 118,700 | -44,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250813 | 1,540 | 1,540 | 1,526 | 1,527 | 162,900 | -158,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20250808 | 1,518 | 1,528 | 1,514 | 1,527 | 210,200 | 10,600 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250807 | 1,516 | 1,527 | 1,515 | 1,519 | 199,600 | -25,800 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250806 | 1,508 | 1,517 | 1,501 | 1,512 | 225,400 | -17,300 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250804 | 1,471 | 1,491 | 1,471 | 1,487 | 201,400 | -187,400 | 100% | ▲▲▲▲▲▲▲▲▲ | 8282 | 0 | 12 | 100% | 4% |
| 20250731 | 1,468 | 1,481 | 1,465 | 1,477 | 372,400 | 149,800 | 100% | ▲▲▲▲▲▲▲ | 1411 | 0 | 13 | 100% | 3% |
| 20250728 | 1,455 | 1,466 | 1,454 | 1,463 | 194,700 | -28,000 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 2% |
| 20250825 | 1,549 | 1,551 | 1,543 | 1,548 | 139,300 | 28,800 | 100% | ▼▼▼ | 1177 | 24 | 0 | 99% | 6% |
| 20250826 | 1,559 | 1,562 | 1,545 | 1,547 | 150,800 | 11,500 | 100% | ▼▼▼▼ | 1117 | 24 | 0 | 99% | 6% |
| 20250828 | 1,558 | 1,560 | 1,554 | 1,560 | 200,000 | 57,700 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250805 | 1,487 | 1,509 | 1,483 | 1,504 | 242,700 | 41,300 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250812 | 1,530 | 1,542 | 1,516 | 1,540 | 321,600 | 111,400 | 101% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250801 | 1,500 | 1,522 | 1,467 | 1,481 | 388,800 | 16,400 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 3% |
| 20250819 | 1,534 | 1,547 | 1,533 | 1,543 | 169,400 | 52,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250820 | 1,547 | 1,560 | 1,545 | 1,556 | 241,800 | 72,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250730 | 1,467 | 1,475 | 1,465 | 1,474 | 222,600 | 50,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 14 | 100% | 3% |
| 20250815 | 1,512 | 1,515 | 1,505 | 1,513 | 129,200 | 10,500 | 100% | ▲ | 7771 | 51 | 0 | 98% | 6% |
| 20250818 | 1,515 | 1,530 | 1,514 | 1,530 | 116,600 | -12,600 | 101% | ▲▲ | 2222 | 51 | 0 | 99% | 7% |
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 | 73,400 | 41,300 | 36,100 | 29,900 | 37,300 | 11,400 |
| 2025-08-08 | 60,600 | 80,200 | 33,800 | 33,800 | 26,800 | 46,400 |
| 2025-08-15 | 62,200 | 41,600 | 30,400 | 36,400 | 31,800 | 5,200 |
| 2025-08-22 | 62,200 | 64,700 | 30,600 | 56,800 | 31,600 | 7,900 |