7269--スズキ-【輸送用機器】【小型車、二輪】軽自動車インドでは市場シェア首位
売上高:53742550-当期純利益:2677170-総資産:53856200-時価:3300511200----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
202503101,8071,8191,7841,7925,434,400-1099%99%72%▼▼101%105%111%92%100%
202503111,7331,7561,7001,7529,032,000-4098%101%166%▼▼▼103%107%110%90%100%
202503121,7451,8001,7371,7916,422,70039102%103%71%97%104%104%92%102%
202503131,8071,8081,7561,7606,966,000-3198%97%108%101%108%104%90%100%
202503141,7511,7811,7491,7735,676,50013101%101%81%101%104%101%91%101%
202503171,8101,8311,8021,8205,320,00048103%101%94%▲▲101%102%98%94%104%
202503181,8491,8701,8431,8634,845,80043102%101%91%▲▲▲101%102%96%96%106%
202503191,8701,9071,8691,8824,933,80019101%101%102%▲▲▲▲101%103%91%97%107%
202503211,8671,9131,8571,8837,198,1001100%101%146%▲▲▲▲▲97%101%88%97%107%
202503241,8971,8971,8301,8366,694,300-4798%97%93%102%101%90%94%105%
202503251,8661,8971,8531,8946,726,90058103%102%100%101%96%88%100%108%
202503261,9001,9241,8891,9165,547,50022101%101%82%▲▲102%97%89%100%109%
202503271,8821,9271,8771,9247,334,2008100%102%132%▲▲▲99%96%90%100%110%
202503281,8921,9031,8701,8766,166,500-4898%99%84%102%101%96%98%107%
202503311,7681,8251,7621,8109,359,700-6696%102%152%▼▼100%93%94%94%103%
202504011,8261,8571,8001,8267,449,90016101%100%80%100%86%96%95%104%
202504021,8241,8381,7951,8176,388,500-1099%100%86%103%92%102%94%104%
202504031,7441,8041,7431,7899,486,400-2898%103%148%▼▼98%92%102%93%102%
202504041,7441,7591,6591,7048,951,000-8595%98%94%▼▼▼99%100%113%89%100%
202504081,5711,6191,5431,56318,971,700-14192%99%212%▼▼▼▼97%107%117%81%100%
202504091,5331,5651,4631,49413,651,000-7096%97%72%▼▼▼▼▼98%102%109%78%100%
202504101,6401,6461,5951,60516,980,500112107%98%124%102%108%117%83%107%
202504111,5451,5851,5251,57016,061,200-3598%102%95%99%105%117%82%105%
202504141,5931,6091,5531,57131,105,8001100%99%194%102%103%115%82%105%
202504151,6201,6741,6201,64534,585,10075105%102%111%▲▲100%97%112%85%110%
202504161,6641,6891,6411,66816,847,40023101%100%49%▲▲▲100%99%112%87%112%
202504171,6741,6851,6581,67310,413,6005100%100%62%▲▲▲▲101%101%112%87%112%
202504181,6611,6761,6481,67310,156,7000100%101%98%--99%104%115%87%112%
202504211,6301,6481,5931,60754,755,500-6696%99%539%102%106%117%84%108%
202504221,5961,6201,5841,62012,524,10013101%102%23%101%103%113%84%108%
202504231,6501,6641,6401,66414,398,80044103%101%115%▲▲100%104%111%86%111%
202504241,6851,7071,6751,68010,043,10017101%100%70%▲▲▲101%106%108%87%112%
202504251,6811,6991,6671,6999,028,20019101%101%90%▲▲▲▲98%104%107%91%114%
202504281,7051,7101,6711,6739,908,300-2698%98%110%102%106%111%92%112%
202504301,6801,7081,6791,7089,341,50035102%102%94%101%104%108%94%114%
202505011,7311,7641,7131,7558,172,50047103%101%87%▲▲100%101%105%97%117%
202505021,7771,7971,7681,7816,870,90027102%100%84%▲▲▲99%104%104%100%119%
202505071,8001,8001,7741,7828,571,7001100%99%125%▲▲▲▲100%105%105%100%119%
202505081,7791,8021,7601,7796,409,400-3100%100%75%99%100%103%100%119%
202505091,8101,8101,7871,7947,223,50016101%99%113%100%98%104%100%120%
202505121,8021,8081,7341,80010,843,7006100%100%150%▲▲98%95%98%100%115%
202505131,9001,9291,8681,86813,341,60068104%98%123%▲▲▲97%98%100%100%119%
202505141,8591,8651,8081,8127,513,000-5797%97%56%98%102%104%97%115%
202505151,7871,8001,7451,7586,998,700-5497%98%93%▼▼101%102%105%94%109%
202505161,7581,7741,7311,7704,744,10012101%101%68%102%101%103%95%110%
202505191,7721,8231,7721,8105,480,90040102%102%116%▲▲100%98%95%97%113%
202505201,8241,8421,8021,8165,274,5007100%100%96%▲▲▲98%98%93%97%113%
202505211,8401,8401,7981,7983,819,900-1899%98%72%100%102%94%96%112%
202505221,7901,7921,7711,7866,104,400-1399%100%160%▼▼100%105%94%96%110%
202505231,7851,7861,7701,7783,800,400-8100%100%62%▼▼▼100%104%0%95%107%
202505261,7881,7971,7741,7893,299,50011101%100%87%101%103%0%96%107%
202505271,7921,8101,7871,8103,275,90021101%101%99%▲▲100%100%0%97%108%
202505281,8281,8401,8201,8254,827,80016101%100%147%▲▲▲102%95%0%98%109%
202505291,8271,8701,8271,8665,086,10041102%102%105%▲▲▲▲101%94%0%100%109%
202505301,8271,8531,8251,85312,458,400-1399%101%245%100%92%0%99%106%
202506021,8241,8271,8071,8204,990,700-3398%100%40%▼▼96%93%0%97%104%
202506031,8021,8061,7381,73810,105,200-8295%96%202%▼▼▼98%0%0%93%100%
202506041,7421,7441,7041,7158,415,700-2399%98%83%▼▼▼▼98%0%0%92%100%
202506051,7001,7011,6181,66315,981,700-5297%98%190%▼▼▼▼▼101%0%0%89%100%
202506061,6591,6961,6571,6808,296,40017101%101%52%%%%90%101%

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
2025-05-301,420,800961,700768,800298,000652,000663,700
2025-05-231,568,2001,110,800863,400319,100704,800791,700
2025-05-161,782,3001,163,8001,124,000329,700658,300834,100
2025-05-092,381,8001,252,0001,562,000403,500819,800848,500
2025-05-022,325,6001,353,1001,342,500414,100983,100939,000
2025-04-253,843,5001,496,6002,118,400438,8001,725,1001,057,800
2025-04-1838,252,6001,459,20013,423,700387,70024,828,9001,071,500
2025-04-118,181,4003,386,1002,370,000454,6005,811,4002,931,500
2025-04-04344,2001,179,40088,600319,500255,600859,900
2025-03-28188,9001,209,00032,100348,300156,800860,700
2025-03-21229,3001,288,30072,500359,000156,800929,300
2025-03-14234,4001,760,40077,800463,100156,6001,297,300
2025-03-07294,0001,615,20080,400421,200213,6001,194,000
2025-02-28273,2001,633,30079,000401,000194,2001,232,300
2025-02-21263,3001,478,10032,100400,100231,2001,078,000
2025-02-14357,8001,208,40058,200366,400299,600842,000
2025-02-07379,5001,394,80073,700398,600305,800996,200
2025-01-31417,6001,239,700115,300347,000302,300892,700
2025-01-24536,3001,219,600107,200343,600429,100876,000
2025-01-17488,8001,437,20092,700363,800396,1001,073,400
2025-01-10372,0001,341,000234,600336,900137,4001,004,100
2024-12-27292,5001,390,50071,300357,100221,2001,033,400
2024-12-201,107,8001,532,800549,000385,900558,8001,146,900
2024-12-13337,2001,543,30059,400392,500277,8001,150,800
2024-12-06117,8002,171,40040,600576,90077,2001,594,500
2024-11-29195,8002,491,100127,800630,50068,0001,860,600
2024-11-22145,7002,276,80018,600563,700127,1001,713,100
2024-11-15131,1002,430,60014,700660,800116,4001,769,800
2024-11-08106,1003,250,60015,900953,00090,2002,297,600
2024-11-0199,6002,596,00044,200706,70055,4001,889,300
2024-10-25116,0002,376,70046,500626,00069,5001,750,700
2024-10-18107,4002,485,40058,100630,80049,3001,854,600
2024-10-11121,6001,916,90056,500550,70065,1001,366,200
2024-10-04111,0002,001,10058,400603,00052,6001,398,100
2024-09-27154,6001,710,40052,000531,700102,6001,178,700
2024-09-20194,3001,830,10068,400548,000125,9001,282,100
2024-09-13234,9001,874,000107,200558,000127,7001,316,000
2024-09-06207,5001,870,600100,500577,300107,0001,293,300
2024-08-30229,3001,714,100101,100542,900128,2001,171,200
2024-08-23245,6001,798,30096,500561,700149,1001,236,600
2024-08-16253,1001,605,700116,000553,400137,1001,052,300
2024-08-09268,7001,596,800108,400524,100160,3001,072,700
2024-08-02210,9002,208,700112,300707,10098,6001,501,600
2024-07-26251,7002,370,000115,400746,700136,3001,623,300
2024-07-19260,6002,362,500120,700685,900139,9001,676,600
2024-07-12328,9002,229,000142,700653,500186,2001,575,500
2024-07-05256,7002,913,500123,800737,900132,9002,175,600
2024-06-28323,1002,486,100125,900662,700197,2001,823,400
2024-06-21276,2002,571,200126,000670,400150,2001,900,800
2024-06-14322,2002,394,500134,700626,000187,5001,768,500
2024-06-07687,2002,315,400431,900608,600255,3001,706,800
2024-05-31328,6002,308,200135,700599,700192,9001,708,500
2024-05-24285,1002,367,300103,400610,500181,7001,756,800
2024-05-17225,0002,527,40047,600670,300177,4001,857,100
2024-05-10282,4002,783,10053,800794,500228,6001,988,600
2024-05-02372,1002,820,00047,900787,900324,2002,032,100
2024-04-26393,3003,125,90048,4001,194,600344,9001,931,300
2024-04-19288,3003,589,10050,3001,400,400238,0002,188,700
2024-04-12352,8003,799,70048,2001,642,100304,6002,157,600
2024-04-05399,4003,930,80052,6001,738,600346,8002,192,200
2024-03-291,500,7004,288,20081,1001,814,3001,419,6002,473,900
2024-03-22529,6001,570,90023,500697,900506,100873,000
2024-03-15314,1002,026,500151,500746,300162,6001,280,200
2024-03-08415,1002,027,800223,700733,700191,4001,294,100
2024-03-01136,6001,723,00044,100649,20092,5001,073,800
2024-02-22113,3001,741,90043,500675,20069,8001,066,700
2024-02-16129,2001,677,90058,500645,60070,7001,032,300
2024-02-09128,8001,779,60045,200668,80083,6001,110,800
2024-02-02233,7001,012,20052,100527,600181,600484,600
2024-01-26141,7001,176,00047,200552,90094,500623,100
2024-01-19182,7001,086,70038,800526,000143,900560,700
2024-01-12213,5001,061,70038,700490,600174,800571,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-07-03 Barclays Bank PLC10,109,7960.51%438,4001,8061,8101,7691,77810,080,500
2024-06-14 Barclays Bank PLC9,671,3960.49%7,214,1121,8551,8721,8181,8558,520,000

TDnet更新情報

報告日strtime銘柄タイトル
2025051215:00スズキ 2025年3月期 決算短信〔IFRS〕(連結)
2025051215:00スズキ 剰余金の配当に関するお知らせ
2025041417:35スズキ 売出価格等の決定に関するお知らせ
2025040716:00スズキ 株式の売出しに関するお知らせ
2025040716:00スズキ 2025年3月期第3四半期決算短信〔IFRS〕(連結)(公認会計士等による期中レビュー完了)
2025031315:30スズキ 公認会計士等の異動に関するお知らせ
2025022010:00スズキ 新中期経営計画策定のお知らせ
2025020615:00スズキ 2025年3月期 第3四半期決算短信〔IFRS〕(連結)
2024122316:00スズキ 連結子会社の増資(特定子会社化)および特定子会社の異動に関するお知らせ
2024110815:00スズキ 剰余金の配当(中間配当)および期末配当予想の修正に関するお知らせ
2024110815:00スズキ 2025年3月期 第2四半期(中間期)決算短信〔IFRS〕(連結)
2024102918:00スズキ 連結子会社による連結孫会社の吸収合併に関するお知らせ
2024090415:00スズキ 連結子会社からの配当金受領に関するお知らせ
2024080615:00スズキ 2025年3月期 第1四半期決算短信〔IFRS〕(連結)
2024071215:40スズキ 譲渡制限付株式報酬としての自己株式処分に関するお知らせ
2024020715:00スズキ 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020715:00スズキ 2024年3月期の期末配当予想の修正に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VVK53502025-06-05 09:27スズキ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100VN1D3502025-04-22 10:08スズキ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100VMNT3502025-04-21 12:18スズキ株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100VJPM3502025-04-04 11:36スズキ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100UVSX3502024-12-05 09:07スズキ株式会社三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100U3OI3502024-07-29 14:39スズキ株式会社株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)

企業サイト更新情報

codecatesite_titlemodified
72691 スズキ株式会社2025-06-07 09:26:29
72692 その他IR情報|スズキ2024-06-19 07:23:23
72692 リリース|スズキ2024-06-19 07:23:22
72692 株式情報|スズキ2024-06-19 07:23:21
72692 サステナビリティ|スズキ2024-06-19 07:23:20
72692 ビジョン・成長戦略|スズキ2024-06-19 07:23:18
72692 財務情報|スズキ2024-06-19 07:23:17
72692 会社情報|スズキ2024-06-19 07:23:16
72692 株式・社債・格付情報 / 格付情報|スズキ2024-06-19 07:23:15
72692 株式・社債・格付情報 / 社債情報|スズキ2024-06-19 07:23:14