7219--HKS-【輸送用機器】【アフターパーツメーカー】自動車用アフターパーツメーカー、マフラー等が主力
売上高:92410-当期純利益:4510-総資産:133450-時価:3200000----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
202503102,0282,0302,0282,0301,0003100%100%333%100%100%101%99%101%
202503112,0302,0302,0212,021400-9100%100%40%100%101%102%98%101%
202503122,0272,0332,0222,0307,9009100%100%1975%101%101%102%99%101%
202503132,0262,0402,0262,04040010100%101%5%▲▲100%100%100%99%102%
202503142,0412,0412,0202,035800-5100%100%200%101%101%101%99%101%
202503172,0272,0402,0272,0408005100%101%100%100%101%98%99%101%
202503182,0402,0412,0402,0407,5000100%100%938%--100%101%96%99%101%
202503192,0402,0412,0402,0404000100%100%5%--101%102%97%99%101%
202503212,0262,0502,0262,0501,00010100%101%250%100%100%96%100%102%
202503242,0502,0562,0502,0567006100%100%70%▲▲100%99%95%100%102%
202503252,0752,0752,0702,0701,90014101%100%271%▲▲▲100%99%96%100%103%
202503262,0612,0612,0602,060300-10100%100%16%100%100%97%100%102%
202503282,0602,0602,0602,0603000100%100%100%--100%97%97%100%102%
202503312,0602,0602,0572,057400-3100%100%133%100%96%97%99%102%
202504012,0572,0572,0502,050200-7100%100%50%▼▼100%95%98%99%102%
202504022,0512,0512,0502,0502000100%100%100%--98%95%98%99%101%
202504032,0332,0371,9901,9901,600-6097%98%800%101%100%103%96%100%
202504041,9501,9751,9451,9662,000-2499%101%125%▼▼102%103%105%95%100%
202504081,9051,9501,9051,9501,500-1699%102%75%▼▼▼98%101%103%94%100%
202504091,9451,9451,9001,9001,100-5097%98%73%▼▼▼▼99%101%103%92%100%
202504101,9401,9501,9281,9288,40028101%99%764%101%101%104%93%101%
202504111,9281,9501,9281,95070022101%101%8%▲▲101%100%103%94%103%
202504141,9501,9601,9501,96050010101%101%71%▲▲▲100%100%103%95%103%
202504151,9601,9601,9511,951700-9100%100%140%100%100%103%94%103%
202504161,9551,9601,9501,950300-1100%100%43%▼▼101%103%105%94%103%
202504171,9121,9291,9121,929700-2199%101%233%▼▼▼100%102%103%93%102%
202504181,9502,0201,9301,9512,40022101%100%343%100%103%103%94%103%
202504211,9511,9521,9511,9527001100%100%29%▲▲100%102%103%94%103%
202504221,9601,9601,9511,951500-1100%100%71%101%102%103%94%103%
202504231,9552,1001,9401,9696,80018101%101%1360%100%100%102%95%104%
202504241,9781,9861,9781,98640017101%100%6%▲▲100%98%99%96%105%
202504252,0102,0101,9872,00050014101%100%125%▲▲▲100%100%100%97%105%
202504302,0002,0002,0002,0002000100%100%40%--98%100%100%97%105%
202505011,9992,2551,9591,96735,300-3398%98%17650%100%102%102%96%104%
202505021,9682,0701,9651,9758,5008100%100%24%100%102%101%96%104%
202505071,9751,9801,9751,9758000100%100%9%--100%101%100%99%104%
202505081,9981,9981,9981,99810023101%100%13%100%101%100%100%105%
202505092,0002,0002,0002,0001002100%100%100%▲▲100%99%101%100%105%
202505121,9901,9941,9901,990300-10100%100%300%100%98%99%100%105%
202505142,0122,0142,0002,01430024101%100%100%100%98%99%100%104%
202505152,0142,0142,0142,0141000100%100%33%--99%98%100%100%104%
202505162,0002,0001,9761,976200-3898%99%200%99%100%100%98%102%
202505191,9962,0191,9671,9671,900-9100%99%950%▼▼100%102%0%98%102%
202505201,9671,9801,9611,9691,4002100%100%74%100%102%0%98%102%
202505221,9631,9631,9631,963100-6100%100%7%100%102%0%97%102%
202505231,9631,9631,9631,9633000100%100%300%--101%101%0%97%101%
202505261,9852,0011,9851,9982,00035102%101%667%100%100%0%99%102%
202505272,0002,0002,0002,0007002100%100%35%▲▲100%100%0%99%103%
202505292,0022,0022,0022,0021002100%100%14%▲▲▲100%100%0%99%102%
202505302,0002,0002,0002,000300-2100%100%300%100%0%0%99%102%
202506022,0002,0002,0002,0004000100%100%133%--100%0%0%99%102%
202506042,0002,0002,0002,0001000100%100%25%--100%0%0%99%102%
202506052,0002,0002,0002,0001000100%100%100%--%%%99%102%

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
2025-05-3007,00004,70002,300
2025-05-2307,30004,70002,600
2025-05-1607,10004,70002,400
2025-05-0907,10004,70002,400
2025-05-0207,00004,70002,300
2025-04-25013,600011,90001,700
2025-04-18013,700011,80001,900
2025-04-11013,700011,70002,000
2025-04-04011,400010,00001,400
2025-03-28010,40009,30001,100
2025-03-21018,000016,20001,800
2025-03-14012,00009,30002,700
2025-03-0706,20004,10002,100
2025-02-2806,60004,00002,600
2025-02-21011,10008,00003,100
2025-02-14010,70004,00006,700
2025-02-07011,00003,90007,100
2025-01-31011,00003,90007,100
2025-01-24011,50004,10007,400
2025-01-17010,80004,10006,700
2025-01-10010,80004,40006,400
2024-12-27011,40004,60006,800
2024-12-20014,10006,80007,300
2024-12-13012,30004,50007,800
2024-12-06012,40004,40008,000
2024-11-29011,50004,00007,500
2024-11-22011,20004,00007,200
2024-11-15011,30004,00007,300
2024-11-08011,50004,20007,300
2024-11-01011,60004,00007,600
2024-10-25011,70004,00007,700
2024-10-18011,80004,10007,700
2024-10-11013,30004,20009,100
2024-10-04012,40004,10008,300
2024-09-27012,10004,40007,700
2024-09-20011,60003,90007,700
2024-09-13011,80004,10007,700
2024-09-06012,50004,60007,900
2024-08-3009,00005,10003,900
2024-08-23013,10004,70008,400
2024-08-16013,80004,80009,000
2024-08-09013,40004,20009,200
2024-08-02011,20004,50006,700
2024-07-26011,10005,20005,900
2024-07-19010,70005,40005,300
2024-07-12010,10005,60004,500
2024-07-05010,50005,70004,800
2024-06-2809,30005,00004,300
2024-06-2108,40005,00003,400

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報