[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:24176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 3,265 | 3,309 | 3,240 | 3,309 | 2,718,900 | -1,038,100 | 101% | ▲▲ | 8882 | 0 | 3 | 99% | 9% |
| 20251110 | 3,330 | 3,391 | 3,177 | 3,372 | 9,826,200 | 7,107,300 | 102% | ▲▲▲ | 1711 | 0 | 3 | 100% | 11% |
| 20251111 | 3,341 | 3,469 | 3,330 | 3,466 | 4,599,500 | -5,226,700 | 103% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 15% |
| 20251112 | 3,465 | 3,552 | 3,449 | 3,524 | 4,159,600 | -439,900 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20251113 | 3,535 | 3,570 | 3,519 | 3,550 | 2,702,200 | -1,457,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251114 | 3,510 | 3,559 | 3,488 | 3,552 | 2,611,400 | -90,800 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 16% |
| 20251117 | 3,476 | 3,513 | 3,450 | 3,464 | 2,691,300 | 79,900 | 98% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20251118 | 3,426 | 3,454 | 3,333 | 3,333 | 3,148,800 | 457,500 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251119 | 3,333 | 3,345 | 3,300 | 3,324 | 2,716,300 | -432,500 | 100% | ▼▼▼ | 8888 | 51 | 7 | 94% | 3% |
| 20251120 | 3,372 | 3,375 | 3,303 | 3,319 | 2,303,200 | -413,100 | 100% | ▼▼▼▼ | 2228 | 24 | 0 | 93% | 3% |
| 20251121 | 3,284 | 3,442 | 3,284 | 3,416 | 3,706,400 | 1,403,200 | 103% | ▲ | 1771 | 0 | 3 | 96% | 6% |
| 20251125 | 3,486 | 3,516 | 3,435 | 3,440 | 2,561,400 | -1,145,000 | 101% | ▲▲ | 2222 | 51 | 0 | 97% | 6% |
| 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 | 0 | 92% | 1% |
| 20251204 | 3,333 | 3,391 | 3,290 | 3,380 | 4,944,700 | 876,800 | 104% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20251205 | 3,346 | 3,369 | 3,315 | 3,315 | 2,804,500 | -2,140,200 | 98% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20251208 | 3,315 | 3,327 | 3,254 | 3,298 | 3,513,500 | 709,000 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 346,400 | 755,500 | 244,000 | 302,600 | 102,400 | 452,900 |
| 2025-11-21 | 380,900 | 425,200 | 250,400 | 143,300 | 130,500 | 281,900 |
| 2025-11-14 | 340,300 | 626,800 | 237,600 | 197,200 | 102,700 | 429,600 |
| 2025-11-07 | 468,300 | 425,000 | 294,700 | 189,000 | 173,600 | 236,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |