[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:22526億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,105 | 3,110 | 3,031 | 3,038 | 3,604,000 | 556,400 | 98% | ▼▼ | 4717 | 0 | 0 | 96% | 4% |
| 20250919 | 3,095 | 3,121 | 3,029 | 3,058 | 4,402,100 | 798,100 | 101% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20250922 | 3,062 | 3,098 | 3,062 | 3,098 | 1,764,500 | -2,637,600 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 6% |
| 20250924 | 3,116 | 3,130 | 3,070 | 3,099 | 3,228,200 | 1,463,700 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20250925 | 3,167 | 3,184 | 3,115 | 3,122 | 2,780,000 | -448,200 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250926 | 3,145 | 3,155 | 3,121 | 3,121 | 3,711,300 | 931,300 | 100% | ▼ | 7177 | 0 | 0 | 99% | 6% |
| 20250929 | 3,076 | 3,082 | 3,019 | 3,026 | 3,207,100 | -504,200 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250930 | 3,017 | 3,043 | 2,975 | 3,030 | 3,598,200 | 391,100 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20251001 | 3,002 | 3,012 | 2,964 | 2,987 | 3,381,600 | -216,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251002 | 2,974 | 3,000 | 2,898 | 2,916 | 4,077,400 | 695,800 | 98% | ▼▼ | 7777 | 0 | 10 | 92% | 0% |
| 20251003 | 2,899 | 2,935 | 2,884 | 2,933 | 3,065,800 | -1,011,600 | 101% | ▲ | 8882 | 0 | 2 | 93% | 1% |
| 20251006 | 3,152 | 3,158 | 3,066 | 3,066 | 4,366,500 | 1,300,700 | 105% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20251007 | 3,070 | 3,125 | 3,067 | 3,115 | 2,901,800 | -1,464,700 | 102% | ▲▲▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251008 | 3,115 | 3,165 | 3,103 | 3,121 | 3,740,100 | 838,300 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251009 | 3,147 | 3,147 | 3,085 | 3,122 | 2,795,100 | -945,000 | 100% | ▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 7% |
| 20251010 | 3,090 | 3,101 | 3,032 | 3,057 | 3,608,500 | 813,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251014 | 3,000 | 3,048 | 2,993 | 3,025 | 4,198,100 | 589,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251015 | 3,058 | 3,082 | 3,053 | 3,081 | 3,033,800 | -1,164,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251016 | 3,118 | 3,154 | 3,108 | 3,130 | 2,648,400 | -385,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251017 | 3,092 | 3,102 | 3,059 | 3,073 | 2,357,200 | -291,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-15 | 7270 | BNP Paribas Financial Markets SNC | 3,124,186 | 0% | ▼ | -2,362,100 |
| 2025-10-15 | 7270 | GOLDMAN SACHS INTERNATIONAL | 4,154,963 | 1% | ▲ | |
| 2025-10-14 | 7270 | BNP Paribas Financial Markets SNC | 5,486,286 | 1% | ▼ | -2,161,100 |
| 2025-10-10 | 7270 | BNP Paribas Financial Markets SNC | 7,647,386 | 1% | ▲ | 323,900 |
| 2025-10-08 | 7270 | BNP Paribas Financial Markets SNC | 7,323,486 | 1% | ▼ | -103,312 |
| 2025-10-07 | 7270 | BNP Paribas Financial Markets SNC | 7,426,798 | 1% | ▼ | -853,400 |
| 2025-10-02 | 7270 | BNP Paribas Financial Markets SNC | 8,280,198 | 1% | ▲ | 609,700 |
| 2025-10-01 | 7270 | BNP Paribas Financial Markets SNC | 7,670,498 | 1% | ▲ | 368,400 |
| 2025-09-30 | 7270 | BNP Paribas Financial Markets SNC | 7,302,098 | 1% | ▼ | -1,156,500 |
| 2025-09-24 | 7270 | BNP Paribas Financial Markets SNC | 8,458,598 | 1% | ▼ | -876,542 |
| 2025-09-18 | 7270 | BNP Paribas Financial Markets SNC | 9,335,140 | 1% | ▲ | 879,858 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-10 | 598,200 | 608,400 | 324,800 | 224,100 | 273,400 | 384,300 |
| 2025-10-03 | 522,000 | 655,700 | 244,800 | 256,700 | 277,200 | 399,000 |
| 2025-09-26 | 424,600 | 842,000 | 216,700 | 258,200 | 207,900 | 583,800 |
| 2025-09-19 | 466,700 | 839,400 | 222,800 | 254,600 | 243,900 | 584,800 |
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） |