7271--安永-【輸送用機器】【エンジン部品】ハイブリッドカー向け部品
売上高:319460-当期純利益:6070-総資産:351110-時価:6663379----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upvper_pp_15率10率MAX乖離MIN乖離
2025031047547647047116,6006101%99%133%101%104%113%100%105%
2025031147147846547522,0004101%101%133%▲▲101%105%111%100%104%
202503124744844734819,7006101%101%44%▲▲▲101%116%104%100%105%
202503134814864804868,7005101%101%90%▲▲▲▲99%114%98%100%107%
2025031448948948248613,1000100%99%151%--100%112%95%100%106%
2025031748949548849115,7005101%100%120%100%105%93%100%107%
2025031849750549549825,2007101%100%161%▲▲108%102%89%100%109%
20250319520578520559343,10061112%108%1362%▲▲▲94%92%80%100%122%
2025032157857854654664,500-1398%94%19%96%96%98%98%119%
2025032454754751552443,700-2296%96%68%▼▼100%95%112%94%114%
2025032552652952352410,2000100%100%23%--101%91%112%94%114%
2025032652454052453114,7007101%101%144%100%88%112%95%116%
2025032752653552452532,600-699%100%222%100%92%118%94%115%
2025032850050949549931,000-2695%100%95%▼▼99%93%122%89%109%
2025033148148447747725,100-2296%99%81%▼▼▼95%94%121%85%104%
2025040148548546246320,700-1497%95%82%▼▼▼▼98%98%126%83%100%
2025040246546645645815,800-599%98%76%▼▼▼▼▼97%96%128%82%100%
2025040346146144644830,400-1098%97%192%▼▼▼▼▼▼99%100%133%80%100%
2025040444244843843824,700-1098%99%81%▼▼▼▼▼▼▼115%117%148%78%100%
2025040839645439645434,20016104%115%138%104%111%130%81%104%
2025040941843641843412,800-2096%104%37%93%95%111%78%100%
2025041047647644244318,6009102%93%145%102%103%121%79%102%
202504114354514354446,7001100%102%36%▲▲104%102%118%79%102%
2025041444646344546212,10018104%104%181%▲▲▲99%118%116%83%106%
2025041545546345145111,700-1198%99%97%99%130%117%81%104%
202504164514544464474,400-499%99%38%▼▼100%132%118%80%103%
202504174474524464462,300-1100%100%52%▼▼▼100%120%116%80%103%
202504184544644464556,6009102%100%287%100%99%99%83%105%
2025042153553553553519,80080118%100%300%▲▲99%89%89%100%123%
20250422593610555588466,90053110%99%2358%▲▲▲97%93%94%100%135%
20250423558560541543125,800-4592%97%27%97%94%97%92%125%
2025042454354352752749,900-1697%97%40%▼▼99%97%99%90%121%
2025042552953752552520,400-2100%99%41%▼▼▼97%99%99%89%121%
2025042853253251551727,700-898%97%136%▼▼▼▼99%102%102%88%119%
2025043051651651051218,000-599%99%65%▼▼▼▼▼100%103%103%87%118%
2025050151251451051211,7000100%100%65%--100%103%102%87%118%
202505025125175115119,000-1100%100%77%102%102%101%87%118%
2025050751852751352715,00016103%102%167%99%100%99%90%121%
202505085265275195195,900-898%99%39%102%101%100%88%120%
2025050951952951952710,2008102%102%173%98%100%98%90%121%
2025051252752751651924,700-898%98%242%100%99%98%88%117%
2025051352853052452712,1008102%100%49%100%100%98%90%119%
2025051452653352552515,700-2100%100%130%100%101%100%89%118%
2025051551852551052052,300-599%100%333%▼▼101%101%99%88%117%
2025051651852751452514,7005101%101%28%100%99%98%89%118%
202505195255285215257,7000100%100%52%--100%98%98%89%118%
2025052052552552052433,700-1100%100%438%100%98%98%89%115%
202505215235255205223,300-2100%100%10%▼▼102%100%100%89%102%
202505225145255145227,2000100%102%218%--98%99%98%89%102%
202505235245245165164,100-699%98%57%99%100%0%95%101%
202505265185205145155,300-1100%99%129%▼▼100%100%0%98%101%
202505275155185145152,8000100%100%53%--100%100%0%98%101%
2025052851551650851312,300-2100%100%439%101%101%0%97%100%
202505295105175095176,4004101%101%52%99%99%0%98%101%
202505305205205115155,400-2100%99%84%99%99%0%98%101%
202506025205205115144,900-1100%99%91%▼▼100%100%0%98%101%
202506035155165155152,1001100%100%43%100%0%0%98%100%
202506045155185115154,5000100%100%214%--100%0%0%98%100%
202506055145175145153,3000100%100%73%--100%0%0%98%100%
202506065135165125154,9000100%100%148%--%%%98%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300120,600057,000063,600
2025-05-230127,600060,300067,300
2025-05-160130,400060,700069,700
2025-05-090149,100070,200078,900
2025-05-020143,600070,500073,100
2025-04-250140,800070,800070,000
2025-04-180125,200071,800053,400
2025-04-110122,200070,000052,200
2025-04-040117,000068,100048,900
2025-03-280119,200068,700050,500
2025-03-21900121,80090069,500052,300
2025-03-14097,600061,400036,200
2025-03-070108,800064,300044,500
2025-02-280121,700064,200057,500
2025-02-210138,300064,700073,600
2025-02-140146,600065,300081,300
2025-02-070151,600064,400087,200
2025-01-310146,900063,500083,400
2025-01-240136,400061,400075,000
2025-01-170138,700061,600077,100
2025-01-100137,800061,600076,200
2024-12-270146,400062,900083,500
2024-12-200148,600065,700082,900
2024-12-130150,100066,700083,400
2024-12-060149,500066,800082,700
2024-11-290150,800068,100082,700
2024-11-220150,000067,600082,400
2024-11-150156,800072,200084,600
2024-11-080149,300067,000082,300
2024-11-010148,100068,200079,900
2024-10-250152,600067,000085,600
2024-10-180153,000066,200086,800
2024-10-110152,000066,400085,600
2024-10-040154,500065,100089,400
2024-09-270154,100064,900089,200
2024-09-200158,100064,500093,600
2024-09-130169,700071,000098,700
2024-09-060180,600075,6000105,000
2024-08-300199,400077,2000122,200
2024-08-230120,400066,100054,300
2024-08-160116,600065,800050,800
2024-08-090118,100068,700049,400
2024-08-020146,900086,100060,800
2024-07-260153,200084,400068,800
2024-07-190152,800084,200068,600
2024-07-120153,100082,900070,200
2024-07-050146,800083,600063,200
2024-06-280152,600084,900067,700
2024-06-210148,500085,700062,800
2024-06-140140,600084,900055,700
2024-06-070142,500086,700055,800
2024-05-310149,600089,800059,800
2024-05-240162,600089,900072,700
2024-05-170165,900092,600073,300
2024-05-100165,300087,300078,000
2024-05-020161,800084,300077,500
2024-04-260162,600085,300077,300
2024-04-190159,900083,800076,100
2024-04-120153,400083,100070,300
2024-04-050153,500084,100069,400
2024-03-290146,900081,100065,800
2024-03-220144,000085,400058,600
2024-03-150155,500086,200069,300
2024-03-080166,100087,900078,200
2024-03-010179,100090,000089,100
2024-02-220173,700085,800087,900
2024-02-160178,000086,100091,900
2024-02-090190,600092,600098,000
2024-02-020195,600091,9000103,700
2024-01-260189,500091,200098,300
2024-01-190188,600091,000097,600
2024-01-120194,400093,2000101,200

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
2025-03-12 Nomura International plc59,4060.45%-11,6264744844734819,700
2025-01-30 Nomura International plc71,0320.54%-6,788467468438438162,500
2025-01-30 Nomura International plc71,0320.54%-6,788467468438438162,500
2025-01-08 Nomura International plc77,8200.60%1,4374884884834837,600
2024-12-26 Nomura International plc76,3830.59%-13,37945245744844849,700
2024-09-18 Nomura International plc89,7620.69%-86460060759159718,200
2024-09-02 モルガン・スタンレーMUFG証券株式会社63,1340.48%611623585588147,400
2024-08-22 モルガン・スタンレーMUFG証券株式会社63,5340.49%-7,70049550349249821,300
2024-08-13 モルガン・スタンレーMUFG証券株式会社71,2340.55%-18,60051351549750427,500
2024-08-09 Nomura International plc90,6260.70%61450951750251023,700
2024-08-06 Nomura International plc90,0120.69%-1,56250550546346819,900
2024-08-06 モルガン・スタンレーMUFG証券株式会社89,8340.69%-90050550546346819,900
2024-08-05 モルガン・スタンレーMUFG証券株式会社90,7340.70%1,40051151142742782,100
2024-08-05 Nomura International plc91,5740.70%51151142742782,100
2024-07-17 モルガン・スタンレーMUFG証券株式会社89,3340.69%-3,70058559558458930,300
2024-07-10 モルガン・スタンレーMUFG証券株式会社93,0340.71%4,50059059057657731,500
2024-07-09 Nomura International plc77,7110.60%12,98359059057858039,200
2024-06-28 Nomura International plc64,7280.50%70759360059059237,700
2024-06-26 Nomura International plc64,0210.49%-2,79959059158659018,300
2024-06-24 Nomura International plc66,8200.51%3,87558358858158416,500
2024-06-20 モルガン・スタンレーMUFG証券株式会社88,5340.68%-13,80058859458458426,300
2024-05-17 モルガン・スタンレーMUFG証券株式会社102,3340.79%-10,90059760959659618,100
2024-05-15 モルガン・スタンレーMUFG証券株式会社113,2340.87%-15,300610616598603159,000
2024-05-13 モルガン・スタンレーMUFG証券株式会社128,5340.99%-12,70065266065065115,200
2024-04-26 モルガン・スタンレーMUFG証券株式会社141,2341.09%-1,50065965963963974,200
2024-04-24 Nomura International plc62,9450.48%-1,88766667166366625,100
2024-04-22 モルガン・スタンレーMUFG証券株式会社142,7341.10%13,00064566364466118,300
2024-04-15 Nomura International plc64,8320.50%3,01767167467067119,000
2024-04-05 Nomura International plc61,8150.47%-3,49467268166967519,500
2024-04-02 Nomura International plc65,3090.50%1,74270070368368433,100
2024-03-28 モルガン・スタンレーMUFG証券株式会社129,7341.00%1,30072673271771750,300
2024-03-26 モルガン・スタンレーMUFG証券株式会社128,4340.99%-13,10076076375075425,100
2024-03-08 モルガン・スタンレーMUFG証券株式会社141,5341.09%-12,20072672972172718,800

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TH523502024-05-27 09:24株式会社安永有限会社YASNAG変更報告書

企業サイト更新情報