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:1945821062----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506132,4722,4912,4402,4716,762,500-10196%100%284%▼000100%102%103%90%100%
202506162,5072,5152,4812,4993,065,20028101%100%45%▲000100%100%103%91%101%
202506172,5092,5302,5062,5102,597,50011100%100%85%▲▲000102%98%102%92%102%
202506182,5262,5972,5232,5885,004,30078103%102%193%▲▲▲00099%95%99%95%105%
202506192,5952,6102,5392,5582,496,600-3199%99%50%▼00099%98%102%94%104%
202506202,5402,5642,5082,5104,279,800-4898%99%171%▼▼00099%103%103%92%102%
202506232,5072,5102,4582,4852,236,900-2599%99%52%▼▼▼00098%103%103%91%101%
202506242,5112,5132,4422,4562,236,900-3099%98%100%▼▼▼▼000100%102%104%90%100%
202506252,4702,4722,4382,4622,211,2006100%100%99%▲000101%101%105%90%100%
202506262,4552,4802,4322,4802,637,40019101%101%119%▲▲1200102%100%102%91%101%
202506272,5292,6122,5122,5774,783,30097104%102%181%▲▲▲00098%98%0%96%105%
202506302,5762,5772,5112,5163,741,900-6298%98%78%▼000100%101%0%95%102%
202507012,4782,4902,4622,4672,978,400-4998%100%80%▼▼000102%102%0%93%100%
202507022,4372,4782,4192,4753,555,2009100%102%119%▲800102%103%0%94%101%
202507032,4692,5412,4472,5253,789,50050102%102%107%▲▲00099%100%0%98%103%
202507042,5322,5402,4992,5101,983,200-1599%99%52%▼00099%103%0%97%102%
202507072,5002,5082,4522,4661,649,300-4498%99%83%▼▼000101%105%0%95%100%
202507082,4572,5062,4572,4783,159,10012100%101%192%▲400101%0%0%96%101%
202507092,5152,5572,4902,5333,605,90056102%101%114%▲▲000100%0%0%98%103%
202507102,5332,5512,4922,5243,404,800-10100%100%94%▼000101%0%0%98%103%
202507112,5612,6082,5302,5813,369,50057102%101%99%▲000%%%100%105%

TDnet更新情報

報告日strtime銘柄タイトル
2025070316:30ＳＵＢＡＲＵ 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
2025061015:30ＳＵＢＡＲＵ 支配株主等(その他の関係会社)に関する事項について
2025051413:00ＳＵＢＡＲＵ 2025年３月期決算短信〔ＩＦＲＳ〕(連結)
2025051413:00ＳＵＢＡＲＵ 2025年３月期 通期連結業績の概要
2025020711:30ＳＵＢＡＲＵ 組織改正ならびに役員の異動について
2025020713:00ＳＵＢＡＲＵ 2025年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
2025020713:00ＳＵＢＡＲＵ 2025年３月期第３四半期連結業績の概要
2025020713:00ＳＵＢＡＲＵ 株主還元方針の変更および期末配当予想の修正（増配）に関するお知らせ
2024110113:00ＳＵＢＡＲＵ 2025年３月期　第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結）
2024110113:00ＳＵＢＡＲＵ 2025年３月期　第２四半期連結業績の概要
2024101115:00ＳＵＢＡＲＵ 自己株式の消却完了に関するお知らせ
2024091715:00ＳＵＢＡＲＵ 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
2024090614:00ＳＵＢＡＲＵ 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
2024090215:00ＳＵＢＡＲＵ 自己株式の取得状況に関するお知らせ
2024080717:00ＳＵＢＡＲＵ 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
2024080513:00ＳＵＢＡＲＵ 2025年３月期第１四半期決算短信〔ＩＦＲＳ〕（連結）
2024080513:00ＳＵＢＡＲＵ 2025年３月期第１四半期連結業績の概要
2024080115:00ＳＵＢＡＲＵ 自己株式の取得状況に関するお知らせ
2024070915:00ＳＵＢＡＲＵ 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
2024070115:00ＳＵＢＡＲＵ 自己株式の取得状況に関するお知らせ
2024060315:00ＳＵＢＡＲＵ 自己株式の取得状況に関するお知らせ
2024052117:00ＳＵＢＡＲＵ 支配株主等(その他の関係会社)に関する事項について
2024051313:00ＳＵＢＡＲＵ 2024年３月期決算短信〔ＩＦＲＳ〕(連結)
2024051313:00ＳＵＢＡＲＵ 2024年３月期 通期連結業績の概要
2024051313:00ＳＵＢＡＲＵ 剰余金の配当に関するお知らせ
2024051313:00ＳＵＢＡＲＵ 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
2024040111:00ＳＵＢＡＲＵ 組織改正ならびに執行役員の担当業務変更について
2024030515:00ＳＵＢＡＲＵ 譲渡制限付株式報酬制度の改定に関するお知らせ
2024022613:00ＳＵＢＡＲＵ 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
2024020813:00ＳＵＢＡＲＵ 2024年３月期第３四半期決算短信〔ＩＦＲＳ〕（連結）
2024020813:00ＳＵＢＡＲＵ 2024年３月期第３四半期連結業績の概要
2024020813:00ＳＵＢＡＲＵ 組織改正ならびに役員の異動について

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
2025-05-27 MERRILL LYNCH INTERNATIONAL3,303,1350.45%▼-819,5982,6092,6562,6052,6551,632,000
2025-05-22 MERRILL LYNCH INTERNATIONAL4,122,7330.56%▲85,9652,6692,6692,5982,6093,021,800
2025-05-21 MERRILL LYNCH INTERNATIONAL4,036,7680.55%▲112,6132,6642,6832,6512,6682,459,200
2025-05-20 MERRILL LYNCH INTERNATIONAL3,924,1550.53%▲65,8002,6712,7022,6252,6513,799,300
2025-05-20 UBS AG3,227,8390.44%▼-1,017,2102,6712,7022,6252,6513,799,300
2025-05-19 MERRILL LYNCH INTERNATIONAL3,858,3550.52%▲2,6342,6882,6272,6273,307,600
2025-04-24 GOLDMAN SACHS INTERNATIONAL3,315,0170.45%▼-686,6712,5472,6602,5202,5635,018,900
2025-04-21 GOLDMAN SACHS INTERNATIONAL4,001,6880.54%▲2,4922,4982,4112,4241,917,600
2025-04-11 UBS AG4,245,0490.57%▼-222,9002,2912,3972,2782,3804,735,100
2025-04-10 UBS AG4,467,9490.60%▲792,2002,5622,5732,4482,4606,865,600
2025-04-08 UBS AG3,675,7490.50%▲2,4452,5392,4452,4665,475,900
2025-04-07 BNP Paribas Financial Markets SNC2,566,1800.35%▼-1,484,0322,2192,3442,1742,2776,226,800
2025-04-07 モルガン・スタンレーMUFG証券株式会社1,788,0820.24%▼-2,195,3622,2192,3442,1742,2776,226,800
2025-04-03 GOLDMAN SACHS INTERNATIONAL3,387,4830.46%▼-1,042,7612,5142,6002,4822,5216,609,500
2025-04-02 GOLDMAN SACHS INTERNATIONAL4,430,2440.60%▲606,8662,6592,7272,6342,7144,024,600
2025-04-01 BNP Paribas Financial Markets SNC4,050,2120.55%▼-1,329,5972,6602,6882,6362,6553,737,900
2025-03-31 モルガン・スタンレーMUFG証券株式会社3,983,4440.54%▲427,9002,6222,6722,5822,6454,638,200
2025-03-28 BNP Paribas Financial Markets SNC5,379,8090.73%▼-1,279,7002,7502,7702,6792,7064,304,900
2025-03-27 BNP Paribas Financial Markets SNC6,659,5090.90%▲110,2082,8022,8082,7552,8058,311,400
2025-03-27 GOLDMAN SACHS INTERNATIONAL3,823,3780.52%▲186,3902,8022,8082,7552,8058,311,400
2025-03-27 モルガン・スタンレーMUFG証券株式会社3,555,5440.48%▼-264,7912,8022,8082,7552,8058,311,400
2025-03-26 BNP Paribas Financial Markets SNC6,549,3010.89%▼-468,1712,9492,9662,9152,9522,981,600
2025-03-26 GOLDMAN SACHS INTERNATIONAL3,636,9880.49%▼-294,1652,9492,9662,9152,9522,981,600
2025-03-26 モルガン・スタンレーMUFG証券株式会社3,820,3350.52%▲2,9492,9662,9152,9522,981,600
2025-03-24 BNP Paribas Financial Markets SNC7,017,4720.95%▼-794,4022,9412,9502,8862,9313,497,400
2025-03-18 BNP Paribas Financial Markets SNC7,811,8741.06%▲3,412,2092,8802,9252,8772,9232,701,900
2025-03-17 UBS AG5,889,8490.80%▲279,8002,8202,8542,8062,8472,534,200
2025-03-17 UBS AG5,889,8490.80%▲279,8002,8202,8542,8062,8472,534,200
2025-03-12 GOLDMAN SACHS INTERNATIONAL3,931,1530.53%▼-603,4832,8402,8632,7442,7697,582,300
2025-03-12 UBS AG5,610,0490.76%▲751,7992,8402,8632,7442,7697,582,300
2025-03-11 UBS AG4,858,2500.66%▼-658,3992,8602,9112,8002,9046,173,400
2025-03-07 GOLDMAN SACHS INTERNATIONAL4,534,6360.61%▲2,7252,8282,7182,7963,356,800
2025-03-06 BNP Paribas Financial Markets SNC4,399,6650.60%▲2,7872,8322,7832,8063,444,400
2025-03-06 UBS AG5,516,6490.75%▼-537,9002,7872,8322,7832,8063,444,400
2025-03-03 UBS AG6,054,5490.82%▲396,0002,7892,8792,7642,8174,849,300
2025-02-18 UBS AG5,658,5490.77%▲2,8262,8502,7982,8112,202,100
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.3,592,8990.49%▼-659,7402,7002,7142,6762,7022,416,300
2024-12-19 JPM Securities Japan Co Ltd.673,0480.09%▼-3,230,0212,5502,5782,5342,5682,811,300
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.4,252,6390.58%▼-181,3652,5252,5982,5102,5755,090,600
2024-12-17 Integrated Core Strategies (Asia) Pte. Ltd.4,434,0040.60%▲55,9382,5152,5382,4992,5002,465,400
2024-12-16 Integrated Core Strategies (Asia) Pte. Ltd.4,378,0660.59%▼-20,6002,5252,5422,4962,5111,613,500
2024-12-13 JPM Securities Japan Co Ltd.3,903,0690.53%▲246,2582,4812,5252,4802,5182,486,700
2024-12-13 Integrated Core Strategies (Asia) Pte. Ltd.4,398,6660.60%▲484,1792,4812,5252,4802,5182,486,700
2024-12-12 JPM Securities Japan Co Ltd.3,656,8110.49%▼2,5082,5182,4932,5022,992,400
2024-12-11 JPM Securities Japan Co Ltd.3,800,8580.51%▼-1,071,7852,5072,5132,4712,4961,642,300
2024-12-09 JPM Securities Japan Co Ltd.4,872,6430.66%▼-310,5622,4602,4822,4412,4761,926,500
2024-12-03 JPM Securities Japan Co Ltd.5,183,2050.70%▲65,2002,4552,5212,4522,5103,462,800
2024-12-02 JPM Securities Japan Co Ltd.5,118,0050.69%▼-82,9402,4202,4752,4152,4713,415,700
2024-11-28 Integrated Core Strategies (Asia) Pte. Ltd.3,914,4870.53%▼-1,167,0752,4082,4652,3932,4574,076,600
2024-11-27 Integrated Core Strategies (Asia) Pte. Ltd.5,081,5620.69%▼-118,0542,4732,4892,4152,4433,561,000
2024-11-27 JPM Securities Japan Co Ltd.5,200,9450.70%▲81,3172,4732,4892,4152,4433,561,000
2024-11-25 JPM Securities Japan Co Ltd.5,119,6280.69%▼-671,6412,4782,4822,4422,4734,729,900
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.5,199,6160.70%▲674,8832,4452,4572,4282,4512,310,300
2024-11-21 JPM Securities Japan Co Ltd.5,791,2690.79%▼-199,6652,4752,4902,4352,4422,164,800
2024-11-20 GOLDMAN SACHS INTERNATIONAL3,662,3280.49%▼-124,1822,5212,5272,4642,4872,539,700
2024-11-19 GOLDMAN SACHS INTERNATIONAL3,786,5100.51%▲2,4722,5192,4502,5173,030,800
2024-11-18 JPM Securities Japan Co Ltd.5,990,9340.81%▲211,8442,4502,4702,4322,4532,484,100
2024-11-15 JPM Securities Japan Co Ltd.5,779,0900.78%▼-432,3862,4692,5092,4582,4732,898,400
2024-11-11 Integrated Core Strategies (Asia) Pte. Ltd.4,524,7330.61%▲386,9782,4072,4222,3732,3913,381,800
2024-11-08 Integrated Core Strategies (Asia) Pte. Ltd.4,137,7550.56%▲2,5302,5302,4012,4186,479,500
2024-11-06 JPM Securities Japan Co Ltd.6,211,4760.84%▲597,1692,5532,6222,4562,4657,949,700
2024-11-05 JPM Securities Japan Co Ltd.5,614,3070.76%▲532,5032,4992,6032,4922,5777,603,700
2024-11-01 JPM Securities Japan Co Ltd.5,081,8040.69%▲1,030,8272,6322,7902,4502,46216,692,400
2024-10-30 JPM Securities Japan Co Ltd.4,050,9770.55%▼-461,3802,7792,7952,7632,7754,147,000
2024-10-29 JPM Securities Japan Co Ltd.4,512,3570.61%▲290,7522,7562,7802,7252,7703,561,000
2024-10-28 JPM Securities Japan Co Ltd.4,221,6050.57%▼-413,6822,6312,7402,6142,7352,972,000
2024-10-21 GOLDMAN SACHS INTERNATIONAL3,483,4540.47%▼-308,1852,5992,6432,5952,6122,293,800
2024-10-21 JPM Securities Japan Co Ltd.4,635,2870.63%▲1,143,9612,5992,6432,5952,6122,293,800
2024-10-17 GOLDMAN SACHS INTERNATIONAL3,791,6390.51%▲2,5852,6392,5772,6093,561,300
2024-10-10 JPM Securities Japan Co Ltd.3,491,3260.46%▼-357,1822,6052,6222,5942,6092,714,900
2024-10-09 JPM Securities Japan Co Ltd.3,848,5080.51%▲2,5992,6042,5492,5552,302,800
2024-04-19 GOLDMAN SACHS INTERNATIONAL3,560,3070.47%▼-524,2773,3913,4003,2803,3004,193,400
2024-04-02 GOLDMAN SACHS INTERNATIONAL4,084,5840.54%▼-1,401,5503,3903,3943,3283,3462,039,900
2024-03-13 GOLDMAN SACHS INTERNATIONAL5,486,1340.72%▲889,1523,1663,1793,0753,1052,440,700
2024-03-12 GOLDMAN SACHS INTERNATIONAL4,596,9820.60%▲588,8783,0543,1143,0363,1103,292,300

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UW943502024-12-05 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）