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:5887063----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
2025012045245745245315,2001100%100%72%98%102%101%94%101%
2025012146046145345311,2000100%98%74%--102%106%104%94%101%
202501224534624534627,0009102%102%63%101%104%102%95%103%
202501234624654584656,8003101%101%97%▲▲101%102%101%96%104%
202501244654694654694,0004101%101%59%▲▲▲101%94%101%97%105%
2025012746847146447110,8002100%101%270%▲▲▲▲102%96%100%97%105%
202501284714824714819,90010102%102%92%▲▲▲▲▲98%94%98%99%107%
2025012948148147147213,600-998%98%137%94%96%101%98%105%
20250130467468438438162,500-3493%94%1195%▼▼98%99%104%90%100%
2025013145145844144258,2004101%98%36%101%101%105%91%101%
2025020345045444445422,20012103%101%38%▲▲97%100%103%94%104%
2025020445945944344514,700-998%97%66%100%102%106%92%102%
2025020544745344744812,5003101%100%85%99%103%105%93%102%
2025020645045444744711,300-1100%99%90%102%104%106%93%102%
2025020744845944745516,8008102%102%149%101%103%105%95%104%
2025021045245845245811,5003101%101%68%▲▲99%101%106%95%105%
202502124604604554567,900-2100%99%69%102%103%106%95%104%
202502134584654574657,5009102%102%95%100%101%105%97%106%
2025021446647446146513,6000100%100%181%--100%99%107%97%106%
2025021746647346246419,300-1100%100%142%98%99%120%96%106%
2025021846547045745817,500-699%98%91%▼▼101%99%120%95%105%
2025021946647246547118,70013103%101%107%99%99%120%98%108%
202502204664704624628,200-998%99%44%101%100%122%96%105%
202502254574644574628,1000100%101%99%--99%100%120%96%105%
202502264644644614615,300-1100%99%65%99%102%120%96%105%
2025022746646846146212,9001100%99%243%99%103%121%96%105%
2025022846146145745814,600-499%99%113%100%102%122%97%105%
202503034604624584597,0001100%100%48%102%103%122%97%105%
2025030445746545546413,4005101%102%191%▲▲102%102%120%99%105%
202503054644734644738,0009102%102%60%▲▲▲100%103%117%100%106%
2025030646747246346815,300-599%100%191%99%103%113%99%105%
2025030747047046546512,500-399%99%82%▼▼99%102%112%98%104%
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%84%98%119%
2025032454754751552443,700-2296%96%68%▼▼100%95%88%94%114%
2025032552652952352410,2000100%100%23%--101%91%88%94%114%
2025032652454052453114,7007101%101%144%100%88%88%95%116%
2025032752653552452532,600-699%100%222%100%92%92%94%115%
2025032850050949549931,000-2695%100%95%▼▼99%93%95%89%109%
2025033148148447747725,100-2296%99%81%▼▼▼95%94%94%85%104%
2025040148548546246320,700-1497%95%82%▼▼▼▼98%98%98%83%100%
2025040246546645645815,800-599%98%76%▼▼▼▼▼97%96%99%82%100%
2025040346146144644830,400-1098%97%192%▼▼▼▼▼▼99%100%0%80%100%
2025040444244843843824,700-1098%99%81%▼▼▼▼▼▼▼115%117%0%78%100%
2025040839645439645434,20016104%115%138%104%111%0%81%104%
2025040941843641843412,800-2096%104%37%93%95%0%78%100%
2025041047647644244318,6009102%93%145%102%103%0%79%102%
202504114354514354446,7001100%102%36%▲▲104%102%0%79%102%
2025041444646344546212,10018104%104%181%▲▲▲99%100%0%83%106%
2025041545546345145111,700-1198%99%97%99%0%0%81%104%
202504164514544464474,400-499%99%38%▼▼100%0%0%80%103%
202504174474524464462,300-1100%100%52%▼▼▼100%0%0%80%103%
202504184544644464556,6009102%100%287%%%%83%105%

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
2025-04-110122,200070,000052,200
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