[7270]ＳＵＢＡＲＵ:【自動車】水平対向エンジンと四輪駆動技術が特徴米市場
Yahoo! 【プライム/17輸送用機器】 売上高:46857630 当期純利益:3380620 総資産:50882500 時価:24931億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 3,455 | 3,516 | 3,447 | 3,494 | 1,979,900 | -581,500 | 102% | ▲▲▲ | 5282 | 51 | 0 | 98% | 8% |
| 20251127 | 3,491 | 3,504 | 3,472 | 3,485 | 1,385,700 | -594,200 | 100% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251128 | 3,476 | 3,527 | 3,461 | 3,509 | 1,926,600 | 540,900 | 101% | ▲ | 1771 | 51 | 0 | 99% | 8% |
| 20251201 | 3,511 | 3,512 | 3,414 | 3,438 | 2,545,500 | 618,900 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251202 | 3,413 | 3,413 | 3,352 | 3,364 | 2,659,700 | 114,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251203 | 3,358 | 3,362 | 3,263 | 3,263 | 4,067,900 | 1,408,200 | 97% | ▼▼▼ | 7777 | 24 | 9 | 92% | 1% |
| 20251204 | 3,333 | 3,391 | 3,290 | 3,380 | 4,944,700 | 876,800 | 104% | ▲ | 1171 | 0 | 7 | 95% | 4% |
| 20251205 | 3,346 | 3,369 | 3,315 | 3,315 | 2,804,500 | -2,140,200 | 98% | ▼ | 8228 | 0 | 6 | 93% | 2% |
| 20251208 | 3,315 | 3,327 | 3,254 | 3,298 | 3,513,500 | 709,000 | 99% | ▼▼ | 7777 | 0 | 5 | 93% | 1% |
| 20251209 | 3,317 | 3,370 | 3,315 | 3,369 | 2,454,000 | -1,059,500 | 102% | ▲ | 2222 | 0 | 4 | 95% | 3% |
| 20251210 | 3,413 | 3,446 | 3,387 | 3,413 | 2,736,600 | 282,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251211 | 3,420 | 3,443 | 3,403 | 3,438 | 1,967,000 | -769,600 | 101% | ▲▲▲ | 8222 | 0 | 0 | 97% | 5% |
| 20251212 | 3,480 | 3,538 | 3,460 | 3,517 | 2,927,300 | 960,300 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20251215 | 3,517 | 3,596 | 3,510 | 3,581 | 2,205,500 | -721,800 | 102% | ▲▲▲▲▲ | 2222 | 51 | 0 | 100% | 10% |
| 20251216 | 3,625 | 3,642 | 3,513 | 3,539 | 2,851,200 | 645,700 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251217 | 3,540 | 3,541 | 3,463 | 3,496 | 2,803,300 | -47,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20251218 | 3,480 | 3,481 | 3,414 | 3,446 | 3,855,300 | 1,052,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 6% |
| 20251219 | 3,452 | 3,487 | 3,411 | 3,457 | 5,344,900 | 1,489,600 | 100% | ▲ | 1771 | 0 | 0 | 97% | 6% |
| 20251222 | 3,507 | 3,548 | 3,490 | 3,541 | 2,508,700 | -2,836,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251223 | 3,534 | 3,553 | 3,415 | 3,439 | 2,044,700 | -464,000 | 97% | ▼ | 2828 | 0 | 0 | 96% | 5% |
| 20251224 | 3,443 | 3,444 | 3,388 | 3,398 | 2,020,800 | -23,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20251225 | 3,425 | 3,432 | 3,397 | 3,402 | 1,498,400 | -522,400 | 100% | ▲ | 8282 | 0 | 0 | 95% | 4% |
| 20251226 | 3,408 | 3,420 | 3,389 | 3,401 | 1,178,700 | -319,700 | 100% | ▼ | 8888 | 51 | 0 | 95% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7270 | JPM Securities Japan Co Ltd. | 3,425,165 | 0% | ▼ | -611,428 |
| 2025-12-22 | 7270 | Barclays Capital Securities Ltd | 4,432,347 | 1% | ▲ | 582,511 |
| 2025-12-15 | 7270 | JPM Securities Japan Co Ltd. | 4,036,593 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 375,900 | 381,300 | 260,200 | 130,700 | 115,700 | 250,600 |
| 2025-12-12 | 359,400 | 428,100 | 255,900 | 137,000 | 103,500 | 291,100 |
| 2025-12-05 | 478,400 | 542,700 | 335,500 | 181,500 | 142,900 | 361,200 |
| 2025-11-28 | 346,400 | 755,500 | 244,000 | 302,600 | 102,400 | 452,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-18 14:16 | S100XAW3 | ノルウェー銀行 | 大量保有報告書 |
| 2025-09-19 10:40 | S100WP8X | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-12-05 15:56 | S100UW94 | 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） |