[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/輸送用機器】 売上高:46857630 当期純利益:3380620 総資産:50882500 時価:22849億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,953 | 2,982 | 2,948 | 2,969 | 2,864,300 | 481,700 | 100% | ▲▲ | 1171 | 51 | 16 | 97% | 18% |
| 20250819 | 2,950 | 2,998 | 2,950 | 2,974 | 2,543,500 | -320,800 | 100% | ▲▲▲ | 2282 | 51 | 15 | 98% | 18% |
| 20250820 | 3,000 | 3,033 | 2,968 | 2,982 | 3,119,400 | 575,900 | 100% | ▲▲▲▲ | 1111 | 40 | 15 | 98% | 8% |
| 20250821 | 2,969 | 2,977 | 2,930 | 2,940 | 3,031,800 | -87,600 | 99% | ▼ | 8888 | 0 | 13 | 96% | 7% |
| 20250822 | 2,930 | 2,967 | 2,918 | 2,967 | 2,033,400 | -998,400 | 101% | ▲ | 8882 | 0 | 11 | 97% | 8% |
| 20250825 | 3,010 | 3,039 | 2,976 | 3,000 | 2,182,500 | 149,100 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20250826 | 3,004 | 3,014 | 2,963 | 2,972 | 2,917,500 | 735,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250827 | 2,966 | 2,982 | 2,946 | 2,957 | 2,487,000 | -430,500 | 99% | ▼▼ | 8888 | 0 | 9 | 97% | 7% |
| 20250828 | 2,938 | 2,993 | 2,925 | 2,975 | 2,296,400 | -190,600 | 101% | ▲ | 2882 | 0 | 8 | 98% | 8% |
| 20250829 | 2,956 | 2,960 | 2,918 | 2,934 | 2,788,500 | 492,100 | 99% | ▼ | 7717 | 0 | 7 | 96% | 6% |
| 20250901 | 2,927 | 2,977 | 2,915 | 2,963 | 1,303,300 | -1,485,200 | 101% | ▲ | 2882 | 51 | 5 | 97% | 7% |
| 20250902 | 2,970 | 2,999 | 2,952 | 2,992 | 1,932,700 | 629,400 | 101% | ▲▲ | 1111 | 51 | 5 | 98% | 8% |
| 20250903 | 2,992 | 3,050 | 2,970 | 2,973 | 2,557,200 | 624,500 | 99% | ▼ | 1117 | 0 | 5 | 98% | 6% |
| 20250904 | 3,023 | 3,032 | 3,002 | 3,013 | 1,632,500 | -924,700 | 101% | ▲ | 8222 | 51 | 0 | 99% | 5% |
| 20250905 | 3,153 | 3,153 | 3,048 | 3,079 | 3,170,500 | 1,538,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250908 | 3,099 | 3,120 | 3,068 | 3,120 | 2,830,100 | -340,400 | 101% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250909 | 3,158 | 3,175 | 3,121 | 3,154 | 3,713,900 | 883,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250910 | 3,135 | 3,150 | 3,109 | 3,122 | 3,664,000 | -49,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250911 | 3,100 | 3,113 | 3,069 | 3,100 | 2,337,800 | -1,326,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20250912 | 3,115 | 3,134 | 3,094 | 3,103 | 2,785,600 | 447,800 | 100% | ▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250916 | 3,136 | 3,158 | 3,112 | 3,117 | 2,052,000 | -733,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 7270 | BNP Paribas Financial Markets SNC | 8,455,282 | 1% | ▲ | 2,521,500 |
| 2025-09-11 | 7270 | BNP Paribas Financial Markets SNC | 5,933,782 | 1% | ▲ | |
| 2025-09-01 | 7270 | GOLDMAN SACHS INTERNATIONAL | 3,369,816 | 0% | ▼ | -850,893 |
| 2025-08-28 | 7270 | GOLDMAN SACHS INTERNATIONAL | 4,220,709 | 1% | ▼ | -845,773 |
| 2025-08-22 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,066,482 | 1% | ▼ | -101,051 |
| 2025-08-21 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,167,533 | 1% | ▲ | 79,448 |
| 2025-08-20 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,088,085 | 1% | ▼ | -851,487 |
| 2025-08-18 | 7270 | GOLDMAN SACHS INTERNATIONAL | 5,939,572 | 1% | ▲ | 474,177 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 452,800 | 995,200 | 233,900 | 314,900 | 218,900 | 680,300 |
| 2025-08-29 | 505,500 | 982,500 | 249,300 | 336,600 | 256,200 | 645,900 |
| 2025-08-22 | 508,400 | 1,034,300 | 245,800 | 341,500 | 262,600 | 692,800 |