株式銘柄のスクリーニング「kabuu」(7270--ＳＵＢＡＲＵ)

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
20240924	2,500	2,516	2,458	2,482	4,118,600	44	102%	99%	74%	▲	103%	102%	107%	89%	106%
20240925	2,482	2,575	2,482	2,548	5,115,600	66	103%	103%	124%	▲▲	102%	98%	103%	91%	109%
20240926	2,582	2,635	2,555	2,626	4,621,100	78	103%	102%	90%	▲▲▲	102%	98%	101%	94%	112%
20240927	2,628	2,700	2,583	2,690	5,953,900	64	102%	102%	129%	▲▲▲▲	98%	101%	108%	96%	115%
20240930	2,540	2,570	2,458	2,482	7,715,900	-208	92%	98%	130%	▼	98%	102%	108%	89%	106%
20241001	2,570	2,573	2,502	2,520	4,387,100	38	102%	98%	57%	▲	99%	105%	111%	90%	108%
20241002	2,498	2,543	2,467	2,479	2,971,300	-41	98%	99%	68%	▼	99%	100%	108%	89%	106%
20241003	2,586	2,600	2,550	2,568	3,930,000	89	104%	99%	132%	▲	100%	102%	109%	95%	110%
20241004	2,562	2,581	2,548	2,572	2,666,700	4	100%	100%	68%	▲▲	99%	98%	104%	96%	110%
20241007	2,664	2,664	2,608	2,630	3,483,200	58	102%	99%	131%	▲▲▲	98%	99%	106%	98%	112%
20241008	2,614	2,625	2,562	2,574	3,328,700	-56	98%	98%	96%	▼	98%	99%	107%	96%	110%
20241009	2,599	2,604	2,549	2,555	2,302,800	-19	99%	98%	69%	▼▼	100%	100%	107%	95%	109%
20241010	2,605	2,622	2,594	2,609	2,714,900	54	102%	100%	118%	▲	99%	100%	107%	97%	111%
20241011	2,604	2,625	2,581	2,586	2,395,600	-23	99%	99%	88%	▼	98%	100%	106%	96%	111%
20241015	2,616	2,628	2,559	2,568	2,821,200	-18	99%	98%	118%	▼▼	101%	104%	110%	95%	110%
20241016	2,518	2,563	2,503	2,551	2,231,600	-18	99%	101%	79%	▼▼▼	101%	103%	108%	95%	109%
20241017	2,585	2,639	2,577	2,609	3,561,300	59	102%	101%	160%	▲	98%	101%	98%	97%	110%
20241018	2,639	2,640	2,583	2,596	2,814,500	-13	100%	98%	79%	▼	101%	101%	99%	97%	106%
20241021	2,599	2,643	2,595	2,612	2,293,800	16	101%	101%	81%	▲	99%	104%	95%	97%	107%
20241022	2,640	2,640	2,578	2,601	3,285,200	-11	100%	99%	143%	▼	101%	105%	96%	97%	105%
20241023	2,630	2,709	2,622	2,665	4,004,300	64	102%	101%	122%	▲	100%	106%	96%	99%	107%
20241024	2,623	2,662	2,598	2,635	2,739,400	-30	99%	100%	68%	▼	100%	106%	96%	98%	106%
20241025	2,634	2,653	2,610	2,633	1,640,600	-2	100%	100%	60%	▼▼	104%	106%	96%	98%	106%
20241028	2,631	2,740	2,614	2,735	2,972,000	102	104%	104%	181%	▲	101%	94%	91%	100%	110%
20241029	2,756	2,780	2,725	2,770	3,561,000	36	101%	101%	120%	▲▲	100%	93%	91%	100%	112%
20241030	2,779	2,795	2,763	2,775	4,147,000	5	100%	100%	116%	▲▲▲	100%	89%	91%	100%	112%
20241031	2,780	2,794	2,754	2,782	3,190,700	7	100%	100%	77%	▲▲▲▲	94%	94%	96%	100%	109%
20241101	2,632	2,790	2,450	2,462	16,692,400	-320	88%	94%	523%	▼	103%	97%	101%	88%	100%
20241105	2,499	2,603	2,492	2,577	7,603,700	116	105%	103%	46%	▲	97%	96%	98%	93%	105%
20241106	2,553	2,622	2,456	2,465	7,949,700	-112	96%	97%	105%	▼	100%	98%	101%	89%	100%
20241107	2,497	2,552	2,470	2,486	6,589,300	21	101%	100%	83%	▲	96%	96%	99%	89%	101%
20241108	2,530	2,530	2,401	2,418	6,479,500	-69	97%	96%	98%	▼	99%	103%	104%	87%	100%
20241111	2,407	2,422	2,373	2,391	3,381,800	-27	99%	99%	52%	▼▼	102%	103%	105%	86%	100%
20241112	2,401	2,470	2,387	2,448	4,337,400	57	102%	102%	128%	▲	99%	104%	104%	88%	102%
20241113	2,423	2,468	2,403	2,410	4,831,300	-38	98%	99%	111%	▼	100%	103%	103%	87%	101%
20241114	2,441	2,475	2,416	2,436	4,593,200	26	101%	100%	95%	▲	100%	101%	102%	88%	102%
20241115	2,469	2,509	2,458	2,473	2,898,400	37	101%	100%	63%	▲▲	100%	100%	103%	89%	103%
20241118	2,450	2,470	2,432	2,453	2,484,100	-20	99%	100%	86%	▼	102%	100%	102%	88%	103%
20241119	2,472	2,519	2,450	2,517	3,030,800	64	103%	102%	122%	▲	99%	99%	100%	90%	105%
20241120	2,521	2,527	2,464	2,487	2,539,700	-31	99%	99%	84%	▼	99%	101%	104%	89%	104%
20241121	2,475	2,490	2,435	2,442	2,164,800	-45	98%	99%	85%	▼▼	100%	100%	105%	88%	102%
20241122	2,445	2,457	2,428	2,451	2,310,300	9	100%	100%	107%	▲	100%	99%	105%	88%	103%
20241125	2,478	2,482	2,442	2,473	4,729,900	22	101%	100%	205%	▲▲	101%	99%	105%	89%	103%
20241126	2,484	2,504	2,434	2,502	3,492,300	29	101%	101%	74%	▲▲▲	99%	102%	105%	90%	105%
20241127	2,473	2,489	2,415	2,443	3,561,000	-59	98%	99%	102%	▼	102%	104%	108%	88%	102%
20241128	2,408	2,465	2,393	2,457	4,076,600	14	101%	102%	114%	▲	98%	100%	106%	88%	103%
20241129	2,457	2,457	2,396	2,407	2,348,000	-50	98%	98%	58%	▼	102%	102%	107%	93%	101%
20241202	2,420	2,475	2,415	2,471	3,415,700	64	103%	102%	145%	▲	102%	101%	106%	96%	103%
20241203	2,455	2,521	2,452	2,510	3,462,800	40	102%	102%	101%	▲▲	97%	100%	104%	100%	105%
20241204	2,499	2,500	2,422	2,434	3,305,700	-77	97%	97%	95%	▼	99%	101%	105%	97%	102%
20241205	2,465	2,465	2,434	2,446	2,092,600	12	100%	99%	63%	▲	100%	102%	106%	97%	102%
20241206	2,454	2,462	2,426	2,459	2,223,200	14	101%	100%	106%	▲▲	101%	102%	0%	98%	103%
20241209	2,460	2,482	2,441	2,476	1,926,500	17	101%	101%	87%	▲▲▲	98%	100%	0%	98%	103%
20241210	2,525	2,533	2,475	2,487	2,314,500	11	100%	98%	120%	▲▲▲▲	100%	100%	0%	99%	103%
20241211	2,507	2,513	2,471	2,496	1,642,300	9	100%	100%	71%	▲▲▲▲▲	100%	103%	0%	99%	104%
20241212	2,508	2,518	2,493	2,502	2,992,400	6	100%	100%	182%	▲▲▲▲▲▲	101%	104%	0%	99%	104%
20241213	2,481	2,525	2,480	2,518	2,486,700	16	101%	101%	83%	▲▲▲▲▲▲▲	99%	103%	0%	100%	105%
20241216	2,525	2,542	2,496	2,511	1,613,500	-7	100%	99%	65%	▼	99%	103%	0%	100%	104%
20241217	2,515	2,538	2,499	2,500	2,465,400	-11	100%	99%	153%	▼▼	102%	0%	0%	99%	104%
20241218	2,525	2,598	2,510	2,575	5,090,600	75	103%	102%	206%	▲	101%	0%	0%	100%	107%
20241219	2,550	2,578	2,534	2,568	2,811,300	-7	100%	101%	55%	▼	100%	0%	0%	100%	107%
20241220	2,596	2,641	2,581	2,600	5,881,500	32	101%	100%	209%	▲	%	%	%	100%	108%

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
2024-12-13	405,300	1,693,000	97,200	856,100	308,100	836,900
2024-12-06	421,600	1,773,600	96,300	864,000	325,300	909,600
2024-11-29	417,500	1,896,800	98,600	898,900	318,900	997,900
2024-11-22	477,300	1,850,600	112,700	883,800	364,600	966,800
2024-11-15	647,800	1,834,600	155,600	875,400	492,200	959,200
2024-11-08	475,400	1,984,300	182,400	908,900	293,000	1,075,400
2024-11-01	299,900	2,439,300	42,600	1,086,600	257,300	1,352,700
2024-10-25	324,100	1,387,900	51,900	610,400	272,200	777,500
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
2024-12-18	Integrated Core Strategies (Asia) Pte. Ltd.	4,252,639	0.58%	▼	-181,365	2,525	2,598	2,510	2,575	5,090,600
2024-12-17	Integrated Core Strategies (Asia) Pte. Ltd.	4,434,004	0.60%	▲	55,938	2,515	2,538	2,499	2,500	2,465,400
2024-12-16	Integrated Core Strategies (Asia) Pte. Ltd.	4,378,066	0.59%	▼	-20,600	2,525	2,542	2,496	2,511	1,613,500
2024-12-13	JPM Securities Japan Co Ltd.	3,903,069	0.53%	▲	246,258	2,481	2,525	2,480	2,518	2,486,700
2024-12-13	Integrated Core Strategies (Asia) Pte. Ltd.	4,398,666	0.60%	▲	484,179	2,481	2,525	2,480	2,518	2,486,700
2024-12-12	JPM Securities Japan Co Ltd.	3,656,811	0.49%	▼		2,508	2,518	2,493	2,502	2,992,400
2024-12-11	JPM Securities Japan Co Ltd.	3,800,858	0.51%	▼	-1,071,785	2,507	2,513	2,471	2,496	1,642,300
2024-12-09	JPM Securities Japan Co Ltd.	4,872,643	0.66%	▼	-310,562	2,460	2,482	2,441	2,476	1,926,500
2024-12-03	JPM Securities Japan Co Ltd.	5,183,205	0.70%	▲	65,200	2,455	2,521	2,452	2,510	3,462,800
2024-12-02	JPM Securities Japan Co Ltd.	5,118,005	0.69%	▼	-82,940	2,420	2,475	2,415	2,471	3,415,700
2024-11-28	Integrated Core Strategies (Asia) Pte. Ltd.	3,914,487	0.53%	▼	-1,167,075	2,408	2,465	2,393	2,457	4,076,600
2024-11-27	Integrated Core Strategies (Asia) Pte. Ltd.	5,081,562	0.69%	▼	-118,054	2,473	2,489	2,415	2,443	3,561,000
2024-11-27	JPM Securities Japan Co Ltd.	5,200,945	0.70%	▲	81,317	2,473	2,489	2,415	2,443	3,561,000
2024-11-25	JPM Securities Japan Co Ltd.	5,119,628	0.69%	▼	-671,641	2,478	2,482	2,442	2,473	4,729,900
2024-11-22	Integrated Core Strategies (Asia) Pte. Ltd.	5,199,616	0.70%	▲	674,883	2,445	2,457	2,428	2,451	2,310,300
2024-11-21	JPM Securities Japan Co Ltd.	5,791,269	0.79%	▼	-199,665	2,475	2,490	2,435	2,442	2,164,800
2024-11-20	GOLDMAN SACHS INTERNATIONAL	3,662,328	0.49%	▼	-124,182	2,521	2,527	2,464	2,487	2,539,700
2024-11-19	GOLDMAN SACHS INTERNATIONAL	3,786,510	0.51%	▲		2,472	2,519	2,450	2,517	3,030,800
2024-11-18	JPM Securities Japan Co Ltd.	5,990,934	0.81%	▲	211,844	2,450	2,470	2,432	2,453	2,484,100
2024-11-15	JPM Securities Japan Co Ltd.	5,779,090	0.78%	▼	-432,386	2,469	2,509	2,458	2,473	2,898,400
2024-11-11	Integrated Core Strategies (Asia) Pte. Ltd.	4,524,733	0.61%	▲	386,978	2,407	2,422	2,373	2,391	3,381,800
2024-11-08	Integrated Core Strategies (Asia) Pte. Ltd.	4,137,755	0.56%	▲		2,530	2,530	2,401	2,418	6,479,500
2024-11-06	JPM Securities Japan Co Ltd.	6,211,476	0.84%	▲	597,169	2,553	2,622	2,456	2,465	7,949,700
2024-11-05	JPM Securities Japan Co Ltd.	5,614,307	0.76%	▲	532,503	2,499	2,603	2,492	2,577	7,603,700
2024-11-01	JPM Securities Japan Co Ltd.	5,081,804	0.69%	▲	1,030,827	2,632	2,790	2,450	2,462	16,692,400
2024-10-30	JPM Securities Japan Co Ltd.	4,050,977	0.55%	▼	-461,380	2,779	2,795	2,763	2,775	4,147,000
2024-10-29	JPM Securities Japan Co Ltd.	4,512,357	0.61%	▲	290,752	2,756	2,780	2,725	2,770	3,561,000
2024-10-28	JPM Securities Japan Co Ltd.	4,221,605	0.57%	▼	-413,682	2,631	2,740	2,614	2,735	2,972,000
2024-10-21	GOLDMAN SACHS INTERNATIONAL	3,483,454	0.47%	▼	-308,185	2,599	2,643	2,595	2,612	2,293,800
2024-10-21	JPM Securities Japan Co Ltd.	4,635,287	0.63%	▲	1,143,961	2,599	2,643	2,595	2,612	2,293,800
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
20241101	13:00	ＳＵＢＡＲＵ	2025年３月期　第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結）
20241101	13:00	ＳＵＢＡＲＵ	2025年３月期　第２四半期連結業績の概要
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

docID	docType	報告日時	企業名	提出者	報告書
S100UW94	350	2024-12-05 15:56	株式会社ＳＵＢＡＲＵ	ブラックロック・ジャパン株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
7270	1	株式会社SUBARU（スバル）	2024-12-21 11:28:05
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

7270--ＳＵＢＡＲＵ-【輸送用機器】【自動車】水平対向エンジンと四輪駆動技術が特徴米市場売上高:47029470-当期純利益:3850840-総資産:48141500-時価:1960145200----Yahoo

信用取引情報

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

7270--ＳＵＢＡＲＵ-【輸送用機器】【自動車】水平対向エンジンと四輪駆動技術が特徴米市場
売上高:47029470-当期純利益:3850840-総資産:48141500-時価:1960145200----Yahoo