| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,980 | 3,020 | 2,890 | 2,904 | 5,091,000 | -126 | 96% | 97% | 158% | ▼▼ | 99% | 102% | 94% | 80% | 100% |
| 20240726 | 2,920 | 2,926 | 2,871 | 2,885 | 3,186,600 | -19 | 99% | 99% | 63% | ▼▼▼ | 100% | 96% | 94% | 80% | 100% |
| 20240729 | 2,935 | 2,962 | 2,905 | 2,933 | 3,142,200 | 49 | 102% | 100% | 99% | ▲ | 102% | 92% | 95% | 81% | 102% |
| 20240730 | 2,913 | 2,996 | 2,901 | 2,984 | 4,122,600 | 51 | 102% | 102% | 131% | ▲▲ | 102% | 81% | 94% | 83% | 103% |
| 20240731 | 2,934 | 2,988 | 2,905 | 2,987 | 3,739,800 | 3 | 100% | 102% | 91% | ▲▲▲ | 100% | 87% | 98% | 83% | 104% |
| 20240801 | 2,817 | 2,838 | 2,724 | 2,816 | 5,747,400 | -171 | 94% | 100% | 154% | ▼ | 98% | 92% | 102% | 78% | 100% |
| 20240802 | 2,716 | 2,734 | 2,635 | 2,667 | 4,587,900 | -149 | 95% | 98% | 80% | ▼▼ | 91% | 104% | 117% | 76% | 100% |
| 20240805 | 2,400 | 2,443 | 2,167 | 2,178 | 12,686,800 | -489 | 82% | 91% | 277% | ▼▼▼ | 100% | 105% | 118% | 62% | 100% |
| 20240806 | 2,378 | 2,428 | 2,308 | 2,388 | 10,362,900 | 211 | 110% | 100% | 82% | ▲ | 107% | 112% | 122% | 68% | 110% |
| 20240807 | 2,293 | 2,544 | 2,268 | 2,445 | 8,322,500 | 57 | 102% | 107% | 80% | ▲▲ | 104% | 113% | 117% | 69% | 112% |
| 20240808 | 2,399 | 2,512 | 2,399 | 2,489 | 5,175,500 | 44 | 102% | 104% | 62% | ▲▲▲ | 96% | 109% | 111% | 71% | 114% |
| 20240809 | 2,521 | 2,547 | 2,419 | 2,430 | 5,032,400 | -59 | 98% | 96% | 97% | ▼ | 102% | 113% | 115% | 72% | 112% |
| 20240813 | 2,440 | 2,492 | 2,430 | 2,491 | 4,934,400 | 61 | 103% | 102% | 98% | ▲ | 101% | 108% | 110% | 74% | 114% |
| 20240814 | 2,541 | 2,624 | 2,533 | 2,568 | 4,558,200 | 77 | 103% | 101% | 92% | ▲▲ | 103% | 105% | 107% | 77% | 118% |
| 20240815 | 2,611 | 2,725 | 2,610 | 2,702 | 6,809,700 | 134 | 105% | 103% | 149% | ▲▲▲ | 98% | 97% | 100% | 84% | 124% |
| 20240816 | 2,802 | 2,835 | 2,750 | 2,750 | 6,004,800 | 49 | 102% | 98% | 88% | ▲▲▲▲ | 99% | 100% | 103% | 87% | 126% |
| 20240819 | 2,732 | 2,793 | 2,698 | 2,706 | 4,238,000 | -45 | 98% | 99% | 71% | ▼ | 100% | 99% | 100% | 86% | 124% |
| 20240820 | 2,764 | 2,766 | 2,730 | 2,754 | 4,210,600 | 48 | 102% | 100% | 99% | ▲ | 102% | 102% | 98% | 88% | 126% |
| 20240821 | 2,670 | 2,731 | 2,664 | 2,731 | 3,987,900 | -23 | 99% | 102% | 95% | ▼ | 101% | 102% | 98% | 90% | 125% |
| 20240822 | 2,670 | 2,706 | 2,666 | 2,698 | 3,619,800 | -34 | 99% | 101% | 91% | ▼▼ | 100% | 100% | 95% | 90% | 124% |
| 20240823 | 2,732 | 2,759 | 2,703 | 2,738 | 3,505,900 | 41 | 102% | 100% | 97% | ▲ | 99% | 103% | 95% | 92% | 126% |
| 20240826 | 2,674 | 2,674 | 2,622 | 2,646 | 4,029,700 | -93 | 97% | 99% | 115% | ▼ | 102% | 105% | 95% | 89% | 121% |
| 20240827 | 2,675 | 2,735 | 2,660 | 2,718 | 3,685,600 | 73 | 103% | 102% | 91% | ▲ | 101% | 103% | 97% | 91% | 125% |
| 20240828 | 2,711 | 2,747 | 2,705 | 2,729 | 2,907,700 | 11 | 100% | 101% | 79% | ▲▲ | 100% | 102% | 99% | 91% | 125% |
| 20240829 | 2,719 | 2,736 | 2,698 | 2,727 | 2,351,000 | -3 | 100% | 100% | 81% | ▼ | 101% | 96% | 98% | 97% | 125% |
| 20240830 | 2,736 | 2,780 | 2,727 | 2,761 | 3,809,700 | 34 | 101% | 101% | 162% | ▲ | 99% | 92% | 95% | 100% | 127% |
| 20240902 | 2,843 | 2,858 | 2,776 | 2,801 | 2,453,900 | 40 | 101% | 99% | 64% | ▲▲ | 99% | 92% | 96% | 100% | 129% |
| 20240903 | 2,800 | 2,803 | 2,769 | 2,773 | 2,459,100 | -28 | 99% | 99% | 100% | ▼ | 99% | 96% | 101% | 99% | 116% |
| 20240904 | 2,660 | 2,686 | 2,626 | 2,626 | 4,081,500 | -147 | 95% | 99% | 166% | ▼▼ | 103% | 99% | 106% | 94% | 108% |
| 20240905 | 2,549 | 2,669 | 2,537 | 2,616 | 4,587,800 | -10 | 100% | 103% | 112% | ▼▼▼ | 100% | 95% | 104% | 93% | 108% |
| 20240906 | 2,589 | 2,617 | 2,566 | 2,583 | 4,350,900 | -33 | 99% | 100% | 95% | ▼▼▼▼ | 101% | 98% | 107% | 92% | 106% |
| 20240909 | 2,518 | 2,553 | 2,462 | 2,543 | 4,788,500 | -40 | 98% | 101% | 110% | ▼▼▼▼▼ | 100% | 96% | 107% | 91% | 102% |
| 20240910 | 2,514 | 2,549 | 2,501 | 2,511 | 4,554,600 | -32 | 99% | 100% | 95% | ▼▼▼▼▼▼ | 97% | 96% | 109% | 90% | 100% |
| 20240911 | 2,468 | 2,485 | 2,361 | 2,395 | 6,281,500 | -117 | 95% | 97% | 138% | ▼▼▼▼▼▼▼ | 99% | 99% | 106% | 86% | 100% |
| 20240912 | 2,480 | 2,487 | 2,426 | 2,458 | 3,479,000 | 63 | 103% | 99% | 55% | ▲ | 98% | 100% | 108% | 88% | 103% |
| 20240913 | 2,442 | 2,466 | 2,387 | 2,401 | 5,748,400 | -57 | 98% | 98% | 165% | ▼ | 98% | 104% | 110% | 86% | 100% |
| 20240917 | 2,391 | 2,417 | 2,298 | 2,340 | 5,325,400 | -61 | 97% | 98% | 93% | ▼▼ | 100% | 107% | 111% | 84% | 100% |
| 20240918 | 2,374 | 2,388 | 2,357 | 2,374 | 3,720,800 | 34 | 101% | 100% | 70% | ▲ | 100% | 107% | 107% | 85% | 101% |
| 20240919 | 2,458 | 2,495 | 2,421 | 2,452 | 4,584,600 | 78 | 103% | 100% | 123% | ▲▲ | 98% | 108% | 105% | 88% | 105% |
| 20240920 | 2,500 | 2,500 | 2,429 | 2,439 | 5,561,900 | -14 | 99% | 98% | 121% | ▼ | 99% | 108% | 104% | 87% | 104% |
| 20240924 | 2,500 | 2,516 | 2,458 | 2,482 | 4,118,600 | 44 | 102% | 99% | 74% | ▲ | 103% | 102% | 105% | 89% | 106% |
| 20240925 | 2,482 | 2,575 | 2,482 | 2,548 | 5,115,600 | 66 | 103% | 103% | 124% | ▲▲ | 102% | 98% | 101% | 91% | 109% |
| 20240926 | 2,582 | 2,635 | 2,555 | 2,626 | 4,621,100 | 78 | 103% | 102% | 90% | ▲▲▲ | 102% | 98% | 99% | 94% | 112% |
| 20240927 | 2,628 | 2,700 | 2,583 | 2,690 | 5,953,900 | 64 | 102% | 102% | 129% | ▲▲▲▲ | 98% | 101% | 103% | 96% | 115% |
| 20240930 | 2,540 | 2,570 | 2,458 | 2,482 | 7,715,900 | -208 | 92% | 98% | 130% | ▼ | 98% | 102% | 102% | 89% | 106% |
| 20241001 | 2,570 | 2,573 | 2,502 | 2,520 | 4,387,100 | 38 | 102% | 98% | 57% | ▲ | 99% | 105% | 105% | 90% | 108% |
| 20241002 | 2,498 | 2,543 | 2,467 | 2,479 | 2,971,300 | -41 | 98% | 99% | 68% | ▼ | 99% | 100% | 101% | 89% | 106% |
| 20241003 | 2,586 | 2,600 | 2,550 | 2,568 | 3,930,000 | 89 | 104% | 99% | 132% | ▲ | 100% | 102% | 102% | 95% | 110% |
| 20241004 | 2,562 | 2,581 | 2,548 | 2,572 | 2,666,700 | 4 | 100% | 100% | 68% | ▲▲ | 99% | 98% | 98% | 96% | 110% |
| 20241007 | 2,664 | 2,664 | 2,608 | 2,630 | 3,483,200 | 58 | 102% | 99% | 131% | ▲▲▲ | 98% | 99% | 0% | 98% | 112% |
| 20241008 | 2,614 | 2,625 | 2,562 | 2,574 | 3,328,700 | -56 | 98% | 98% | 96% | ▼ | 98% | 99% | 0% | 96% | 110% |
| 20241009 | 2,599 | 2,604 | 2,549 | 2,555 | 2,302,800 | -19 | 99% | 98% | 69% | ▼▼ | 100% | 100% | 0% | 95% | 109% |
| 20241010 | 2,605 | 2,622 | 2,594 | 2,609 | 2,714,900 | 54 | 102% | 100% | 118% | ▲ | 99% | 100% | 0% | 97% | 111% |
| 20241011 | 2,604 | 2,625 | 2,581 | 2,586 | 2,395,600 | -23 | 99% | 99% | 88% | ▼ | 98% | 100% | 0% | 96% | 111% |
| 20241015 | 2,616 | 2,628 | 2,559 | 2,568 | 2,821,200 | -18 | 99% | 98% | 118% | ▼▼ | 101% | 104% | 0% | 95% | 110% |
| 20241016 | 2,518 | 2,563 | 2,503 | 2,551 | 2,231,600 | -18 | 99% | 101% | 79% | ▼▼▼ | 101% | 101% | 0% | 95% | 109% |
| 20241017 | 2,585 | 2,639 | 2,577 | 2,609 | 3,561,300 | 59 | 102% | 101% | 160% | ▲ | 98% | 0% | 0% | 97% | 110% |
| 20241018 | 2,639 | 2,640 | 2,583 | 2,596 | 2,814,500 | -13 | 100% | 98% | 79% | ▼ | 101% | 0% | 0% | 97% | 106% |
| 20241021 | 2,599 | 2,643 | 2,595 | 2,612 | 2,293,800 | 16 | 101% | 101% | 81% | ▲ | 99% | 0% | 0% | 97% | 107% |
| 20241022 | 2,640 | 2,640 | 2,578 | 2,601 | 3,285,200 | -11 | 100% | 99% | 143% | ▼ | % | % | % | 97% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 301,900 | 1,483,000 | 55,000 | 579,500 | 246,900 | 903,500 |
| 2024-10-11 | 292,600 | 1,447,500 | 49,800 | 529,200 | 242,800 | 918,300 |
| 2024-10-04 | 306,900 | 1,495,700 | 56,100 | 528,100 | 250,800 | 967,600 |
| 2024-09-27 | 321,600 | 1,467,100 | 52,100 | 559,300 | 269,500 | 907,800 |
| 2024-09-20 | 297,200 | 1,650,200 | 62,100 | 604,900 | 235,100 | 1,045,300 |
| 2024-09-13 | 224,200 | 1,461,000 | 57,700 | 465,900 | 166,500 | 995,100 |
| 2024-09-06 | 248,200 | 1,333,200 | 51,400 | 415,600 | 196,800 | 917,600 |
| 2024-08-30 | 299,500 | 1,354,600 | 55,400 | 417,000 | 244,100 | 937,600 |
| 2024-08-23 | 346,300 | 1,290,400 | 53,900 | 430,800 | 292,400 | 859,600 |
| 2024-08-16 | 358,000 | 1,397,500 | 51,000 | 435,400 | 307,000 | 962,100 |
| 2024-08-09 | 254,500 | 1,438,500 | 45,500 | 425,600 | 209,000 | 1,012,900 |
| 2024-08-02 | 250,900 | 2,670,100 | 55,700 | 1,524,100 | 195,200 | 1,146,000 |
| 2024-07-26 | 281,000 | 2,864,600 | 72,700 | 1,650,700 | 208,300 | 1,213,900 |
| 2024-07-19 | 284,200 | 2,610,800 | 75,300 | 1,614,300 | 208,900 | 996,500 |
| 2024-07-12 | 495,300 | 2,106,100 | 83,500 | 1,496,800 | 411,800 | 609,300 |
| 2024-07-05 | 369,800 | 2,035,300 | 92,700 | 1,550,500 | 277,100 | 484,800 |
| 2024-06-28 | 336,600 | 2,219,100 | 89,100 | 1,659,300 | 247,500 | 559,800 |
| 2024-06-21 | 329,400 | 2,245,600 | 89,100 | 1,681,100 | 240,300 | 564,500 |
| 2024-06-14 | 317,200 | 2,509,500 | 85,200 | 1,896,600 | 232,000 | 612,900 |
| 2024-06-07 | 354,400 | 2,451,400 | 91,500 | 1,861,500 | 262,900 | 589,900 |
| 2024-05-31 | 381,500 | 2,338,000 | 94,700 | 1,827,300 | 286,800 | 510,700 |
| 2024-05-24 | 358,200 | 2,556,600 | 87,000 | 1,888,800 | 271,200 | 667,800 |
| 2024-05-17 | 416,800 | 2,751,400 | 97,000 | 1,924,000 | 319,800 | 827,400 |
| 2024-05-10 | 359,200 | 1,969,000 | 97,400 | 1,208,400 | 261,800 | 760,600 |
| 2024-05-02 | 401,500 | 1,810,000 | 93,300 | 1,170,200 | 308,200 | 639,800 |
| 2024-04-26 | 386,200 | 1,835,000 | 98,600 | 1,166,700 | 287,600 | 668,300 |
| 2024-04-19 | 402,800 | 1,990,300 | 88,500 | 1,333,900 | 314,300 | 656,400 |
| 2024-04-12 | 449,400 | 1,867,700 | 96,100 | 1,308,100 | 353,300 | 559,600 |
| 2024-04-05 | 432,400 | 1,890,100 | 93,700 | 1,306,800 | 338,700 | 583,300 |
| 2024-03-29 | 406,100 | 2,053,200 | 84,800 | 1,426,600 | 321,300 | 626,600 |
| 2024-03-22 | 379,000 | 2,058,200 | 77,900 | 1,367,500 | 301,100 | 690,700 |
| 2024-03-15 | 377,900 | 2,155,500 | 77,800 | 1,380,300 | 300,100 | 775,200 |
| 2024-03-08 | 368,300 | 2,267,200 | 84,100 | 1,366,000 | 284,200 | 901,200 |
| 2024-03-01 | 432,300 | 2,672,500 | 91,000 | 2,008,600 | 341,300 | 663,900 |
| 2024-02-22 | 459,800 | 2,620,800 | 92,200 | 2,067,000 | 367,600 | 553,800 |
| 2024-02-16 | 459,100 | 2,619,800 | 94,400 | 2,155,500 | 364,700 | 464,300 |
| 2024-02-09 | 528,700 | 2,842,900 | 96,600 | 2,440,200 | 432,100 | 402,700 |
| 2024-02-02 | 454,200 | 2,289,700 | 103,500 | 1,817,000 | 350,700 | 472,700 |
| 2024-01-26 | 479,600 | 1,957,900 | 103,400 | 1,508,300 | 376,200 | 449,600 |
| 2024-01-19 | 448,400 | 1,871,300 | 106,800 | 1,335,000 | 341,600 | 536,300 |
| 2024-01-12 | 390,200 | 2,216,000 | 119,100 | 1,289,500 | 271,100 | 926,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | GOLDMAN SACHS INTERNATIONAL | 3,791,639 | 0.51% | ▲ | 2,585 | 2,639 | 2,577 | 2,609 | 3,561,300 | |
| 2024-10-10 | JPM Securities Japan Co Ltd. | 3,491,326 | 0.46% | ▼ | -357,182 | 2,605 | 2,622 | 2,594 | 2,609 | 2,714,900 |
| 2024-10-09 | JPM Securities Japan Co Ltd. | 3,848,508 | 0.51% | ▲ | 2,599 | 2,604 | 2,549 | 2,555 | 2,302,800 | |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 3,560,307 | 0.47% | ▼ | -524,277 | 3,391 | 3,400 | 3,280 | 3,300 | 4,193,400 |
| 2024-04-02 | GOLDMAN SACHS INTERNATIONAL | 4,084,584 | 0.54% | ▼ | -1,401,550 | 3,390 | 3,394 | 3,328 | 3,346 | 2,039,900 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 5,486,134 | 0.72% | ▲ | 889,152 | 3,166 | 3,179 | 3,075 | 3,105 | 2,440,700 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 4,596,982 | 0.60% | ▲ | 588,878 | 3,054 | 3,114 | 3,036 | 3,110 | 3,292,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ＳＵＢＡＲＵ | 自己株式の消却完了に関するお知らせ |
| 20240917 | 15:00 | ＳＵＢＡＲＵ | 自己株式の取得結果および取得終了ならびに消却株式数に関するお知らせ |
| 20240906 | 14:00 | ＳＵＢＡＲＵ | パナソニックエナジー株式会社との車載用円筒形リチウムイオン電池の供給ならびに国内電池工場新設の計画について |
| 20240902 | 15:00 | ＳＵＢＡＲＵ | 自己株式の取得状況に関するお知らせ |
| 20240807 | 17:00 | ＳＵＢＡＲＵ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240805 | 13:00 | ＳＵＢＡＲＵ | 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240805 | 13:00 | ＳＵＢＡＲＵ | 2025年３月期第１四半期連結業績の概要 |
| 20240801 | 15:00 | ＳＵＢＡＲＵ | 自己株式の取得状況に関するお知らせ |
| 20240709 | 15:00 | ＳＵＢＡＲＵ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240701 | 15:00 | ＳＵＢＡＲＵ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ＳＵＢＡＲＵ | 自己株式の取得状況に関するお知らせ |
| 20240521 | 17:00 | ＳＵＢＡＲＵ | 支配株主等(その他の関係会社)に関する事項について |
| 20240513 | 13:00 | ＳＵＢＡＲＵ | 2024年３月期決算短信〔ＩＦＲＳ〕(連結) |
| 20240513 | 13:00 | ＳＵＢＡＲＵ | 2024年３月期 通期連結業績の概要 |
| 20240513 | 13:00 | ＳＵＢＡＲＵ | 剰余金の配当に関するお知らせ |
| 20240513 | 13:00 | ＳＵＢＡＲＵ | 自己株式取得に係る事項の決定及び自己株式の消却に関するお知らせ |
| 20240401 | 11:00 | ＳＵＢＡＲＵ | 組織改正ならびに執行役員の担当業務変更について |
| 20240305 | 15:00 | ＳＵＢＡＲＵ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240226 | 13:00 | ＳＵＢＡＲＵ | 当社国内生産拠点における操業の一時停止及び再開に関するお知らせ |
| 20240208 | 13:00 | ＳＵＢＡＲＵ | 2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240208 | 13:00 | ＳＵＢＡＲＵ | 2024年３月期第３四半期連結業績の概要 |
| 20240208 | 13:00 | ＳＵＢＡＲＵ | 組織改正ならびに役員の異動について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7270 | 1 | 株式会社SUBARU（スバル） | 2024-10-23 02:21:19 |
| 7270 | 2 | SUBARUが生み出してきたこと | 株式会社SUBARU（スバル） | 2024-10-17 11:30:33 |
| 7270 | 2 | 株主になりませんか | 株式会社SUBARU（スバル） | 2024-06-18 18:35:41 |
| 7270 | 2 | 業績はどうなの？ | 株式会社SUBARU（スバル） | 2024-06-18 18:35:40 |
| 7270 | 2 | SUBARUの特長とは？ | 株式会社SUBARU（スバル） | 2024-06-18 18:35:38 |
| 7270 | 2 | SUBARUとはどんな会社？ | 株式会社SUBARU（スバル） | 2024-06-18 18:35:36 |
| 7270 | 2 | 過去の決算短信・決算説明会資料 | 株式会社SUBARU（スバル） | 2024-06-18 18:35:35 |
| 7270 | 2 | 2024-06-18 18:35:33 | |
| 7270 | 2 | 2024年3月期 決算説明会 | 2024-06-18 18:35:17 |
| 7270 | 2 | SUBARU × スーパー耐久 ～エンジニアたちの挑戦～ | 株式会社SUBARU（スバル） | 2024-06-18 08:48:07 |