7122--近畿車-【輸送用機器】【鉄道車両】海外向け急増独自の溶接技術
売上高:431540-当期純利益:43730-総資産:595570-時価:13264051----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,5701,5701,5601,5621,900-899%99%66%100%101%103%98%105%
202503111,5581,5581,5381,5543,800-899%100%200%▼▼101%103%104%98%104%
202503121,5541,5731,5501,5735,80019101%101%153%100%102%98%99%106%
202503131,5781,5981,5711,57110,200-2100%100%176%99%103%95%99%103%
202503141,5751,5751,5611,5652,600-6100%99%25%▼▼100%103%95%99%102%
202503171,5641,5711,5641,5662,5001100%100%96%101%102%94%99%102%
202503181,5731,5981,5681,5947,80028102%101%312%▲▲101%100%92%100%104%
202503191,5941,6151,5941,6064,80012101%101%62%▲▲▲98%98%89%100%105%
202503211,6461,6461,6151,6159,9009101%98%206%▲▲▲▲99%99%90%100%106%
202503241,6291,6291,6061,6067,500-999%99%76%99%96%90%99%105%
202503251,6181,6181,5941,6015,100-5100%99%68%▼▼100%94%91%99%105%
202503261,6061,6141,5931,5997,100-2100%100%139%▼▼▼101%93%92%99%105%
202503271,5991,6161,5801,6118,60012101%101%121%102%98%97%100%105%
202503281,5211,5861,5211,55317,000-5896%102%198%97%93%95%96%102%
202503311,5461,5461,5041,5046,400-4997%97%38%▼▼97%89%96%93%100%
202504011,5251,5481,4151,47617,900-2898%97%280%▼▼▼99%89%98%91%100%
202504021,4951,5011,4461,48511,6009101%99%65%99%95%101%92%101%
202504031,4521,4701,4311,43513,900-5097%99%120%95%97%104%89%100%
202504041,4161,4171,3321,35217,800-8394%95%128%▼▼103%109%113%84%100%
202504081,3001,4131,3001,33812,100-1499%103%68%▼▼▼98%107%116%83%100%
202504091,3251,3251,2911,3026,300-3697%98%52%▼▼▼▼98%101%110%81%100%
202504101,3981,3981,3501,37710,20075106%98%162%100%107%115%85%106%
202504111,3661,3701,3221,3696,600-899%100%65%102%106%114%85%105%
202504141,3851,4901,3851,4168,30047103%102%126%100%103%112%88%109%
202504151,4171,4771,4021,41511,700-1100%100%141%100%101%111%88%109%
202504161,4201,4201,4051,4184,3003100%100%37%104%103%113%88%109%
202504171,4041,4621,4041,4621,80044103%104%42%▲▲100%101%108%91%112%
202504181,4581,4601,4461,4602,300-2100%100%128%98%100%108%90%112%
202504211,4611,4641,4381,4383,100-2298%98%135%▼▼99%101%109%89%110%
202504221,4511,4641,4371,4374,100-1100%99%132%▼▼▼100%101%109%89%110%
202504231,4551,4681,4381,4502,50013101%100%61%101%101%109%90%111%
202504241,4561,4841,4561,4684,60018101%101%184%▲▲98%98%104%91%113%
202504251,4861,4931,4541,4579,700-1199%98%211%100%103%106%94%112%
202504281,4641,4961,4611,4714,80014101%100%49%99%102%108%98%113%
202504301,4851,6001,4431,467124,100-4100%99%2585%98%104%113%99%113%
202505011,4811,4811,4321,44911,300-1899%98%9%▼▼99%109%122%98%111%
202505021,4491,4551,4321,4324,100-1799%99%36%▼▼▼103%108%126%97%110%
202505071,4621,5401,4621,50631,60074105%103%771%101%105%126%100%116%
202505081,5001,5221,5001,5135,8007100%101%18%▲▲101%100%127%100%116%
202505091,5141,5601,5051,53518,40022101%101%317%▲▲▲101%97%123%100%118%
202505121,5601,5941,5601,57515,90040103%101%86%▲▲▲▲99%97%120%100%115%
202505131,5951,6301,5401,58136,3006100%99%228%▲▲▲▲▲101%103%128%100%115%
202505141,5011,5601,5011,51941,100-6296%101%113%100%102%128%96%107%
202505151,5031,5531,5031,50413,100-1599%100%32%▼▼100%99%126%95%106%
202505161,5181,5301,4961,51512,40011101%100%95%102%99%127%96%107%
202505191,5151,5551,5151,54914,40034102%102%116%▲▲98%97%123%98%108%
202505201,5641,5651,5381,5382,600-1199%98%18%98%99%125%97%107%
202505211,5381,5381,5021,5025,300-3698%98%204%▼▼100%102%128%95%105%
202505221,5031,5091,5001,5073,5005100%100%66%100%106%127%95%105%
202505231,5071,5281,5031,5059,600-2100%100%274%101%111%0%95%105%
202505261,5021,5221,5021,5222,70017101%101%28%99%116%0%96%106%
202505271,5261,5381,5071,5082,900-1499%99%107%101%121%0%95%105%
202505281,5161,5271,5161,5261,50018101%101%52%105%124%0%97%107%
202505291,5201,6101,5201,60133,60075105%105%2240%▲▲104%120%0%100%112%
202505301,6021,6701,6001,67031,20069104%104%93%▲▲▲106%115%0%100%117%
202506021,6701,7721,6611,77245,100102106%106%145%▲▲▲▲102%107%0%100%124%
202506031,8001,8471,7701,83960,30067104%102%134%▲▲▲▲▲101%0%0%100%122%
202506041,8651,8921,8361,89040,60051103%101%67%▲▲▲▲▲▲101%0%0%100%126%
202506051,8901,9401,8451,91875,20028101%101%185%▲▲▲▲▲▲▲99%0%0%100%128%
202506061,9351,9401,8231,92052,7002100%99%70%▲▲▲▲▲▲▲▲%%%100%128%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-304,80062,900045,5004,80017,400
2025-05-235,20067,600046,0005,20021,600
2025-05-166,40065,000044,0006,40021,000
2025-05-093,40056,700042,1003,40014,600
2025-05-0280061,400042,70080018,700
2025-04-2520057,300041,30020016,000
2025-04-1820056,800039,90020016,900
2025-04-1120061,100040,80020020,300
2025-04-0440061,700043,10040018,600
2025-03-2850057,400041,00050016,400
2025-03-2160053,300038,30060015,000
2025-03-1460062,400040,00060022,400
2025-03-0740058,800038,70040020,100
2025-02-2840059,200038,60040020,600
2025-02-2140060,600038,60040022,000
2025-02-1440064,900042,70040022,200
2025-02-0770069,300046,20070023,100
2025-01-311,00071,800047,0001,00024,800
2025-01-2480063,500043,90080019,600
2025-01-1780061,600043,90080017,700
2025-01-101,10059,800044,3001,10015,500
2024-12-271,40060,000043,2001,40016,800
2024-12-204,10077,400057,6004,10019,800
2024-12-134,40077,300061,2004,40016,100
2024-12-064,60079,400061,4004,60018,000
2024-11-295,70084,000064,8005,70019,200
2024-11-225,20088,400066,5005,20021,900
2024-11-154,30096,200068,3004,30027,900
2024-11-0830087,300062,40030024,900
2024-11-0170090,000062,30070027,700
2024-10-2590090,500061,00090029,500
2024-10-181,00089,800060,4001,00029,400
2024-10-111,30090,400060,0001,30030,400
2024-10-041,70091,300059,5001,70031,800
2024-09-273,00092,700060,3003,00032,400
2024-09-201,70093,800059,0001,70034,800
2024-09-131,70097,900060,2001,70037,700
2024-09-061,80094,400060,9001,80033,500
2024-08-305,00083,800058,9005,00024,900
2024-08-232,30085,900060,2002,30025,700
2024-08-162,00085,400058,5002,00026,900
2024-08-092,20089,000060,1002,20028,900
2024-08-022,500105,100071,7002,50033,400
2024-07-263,60090,400056,4003,60034,000
2024-07-196,00091,900055,7006,00036,200
2024-07-126,80091,300056,0006,80035,300
2024-07-054,80078,900052,6004,80026,300
2024-06-286,10073,600049,6006,10024,000
2024-06-216,20074,000047,6006,20026,400
2024-06-146,10073,600047,1006,10026,500
2024-06-076,40081,900050,1006,40031,800
2024-05-316,40077,300049,6006,40027,700
2024-05-247,10080,700049,2007,10031,500
2024-05-177,30085,900055,7007,30030,200
2024-05-103,10086,300053,9003,10032,400
2024-05-021,60085,700054,4001,60031,300
2024-04-261,50080,800051,8001,50029,000
2024-04-192,00079,800048,5002,00031,300
2024-04-122,40076,800048,3002,40028,500
2024-04-052,30078,700047,3002,30031,400
2024-03-293,100630,300052,8003,100577,500
2024-03-223,100631,800051,2003,100580,600
2024-03-153,300634,300048,2003,300586,100
2024-03-084,700633,200047,2004,700586,000
2024-03-014,500618,000040,2004,500577,800
2024-02-226,000626,700040,0006,000586,700
2024-02-164,900625,300041,9004,900583,400
2024-02-092,700624,700043,6002,700581,100
2024-02-021,800620,400042,0001,800578,400
2024-01-262,400623,600045,1002,400578,500
2024-01-192,000620,900041,8002,000579,100
2024-01-123,000627,800039,3003,000588,500

機関空売り情報

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TA3X3502024-04-19 15:58近畿車輛株式会社エフィッシモ キャピタル マネージメント ピーティーイー エルティーディー(Effissimo Capital Management Pte Ltd)変更報告書(特例対象株券等)

企業サイト更新情報