[7271]安永:【エンジン部品】ハイブリッドカー向け部品
Yahoo! 【スタンダード/17輸送用機器】 売上高:314700 当期純利益:7420 総資産:371420 時価:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 871 | 886 | 865 | 873 | 39,400 | -40,100 | 100% | ▲▲▲▲▲▲ | 2582 | 0 | 4 | 92% | 32% |
| 20251113 | 874 | 890 | 874 | 879 | 52,500 | 13,100 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 3 | 92% | 33% |
| 20251114 | 873 | 877 | 860 | 863 | 60,300 | 7,800 | 98% | ▼ | 7777 | 0 | 2 | 91% | 31% |
| 20251117 | 1,013 | 1,013 | 991 | 1,013 | 389,800 | 329,500 | 117% | ▲ | 1111 | 0 | 2 | 100% | 33% |
| 20251118 | 1,107 | 1,172 | 1,060 | 1,149 | 838,800 | 449,000 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 37% |
| 20251119 | 1,075 | 1,078 | 1,034 | 1,036 | 234,200 | -604,600 | 90% | ▼ | 8888 | 0 | 0 | 90% | 24% |
| 20251120 | 1,047 | 1,066 | 991 | 1,051 | 269,400 | 35,200 | 101% | ▲ | 7771 | 0 | 0 | 91% | 26% |
| 20251121 | 1,001 | 1,044 | 1,001 | 1,019 | 141,900 | -127,500 | 97% | ▼ | 8288 | 0 | 0 | 89% | 22% |
| 20251125 | 1,030 | 1,032 | 1,002 | 1,017 | 114,900 | -27,000 | 100% | ▼▼ | 8228 | 0 | 0 | 89% | 22% |
| 20251126 | 1,030 | 1,050 | 1,023 | 1,028 | 52,800 | -62,100 | 101% | ▲ | 2252 | 0 | 0 | 89% | 23% |
| 20251127 | 1,035 | 1,045 | 1,018 | 1,023 | 57,000 | 4,200 | 100% | ▼ | 7717 | 0 | 0 | 89% | 22% |
| 20251128 | 1,028 | 1,062 | 1,024 | 1,034 | 88,800 | 31,800 | 101% | ▲ | 1171 | 0 | 0 | 90% | 24% |
| 20251201 | 1,048 | 1,048 | 1,008 | 1,030 | 102,800 | 14,000 | 100% | ▼ | 7717 | 0 | 0 | 90% | 23% |
| 20251202 | 1,030 | 1,046 | 1,008 | 1,008 | 62,400 | -40,400 | 98% | ▼▼ | 8588 | 0 | 0 | 88% | 20% |
| 20251203 | 1,005 | 1,019 | 988 | 1,003 | 74,400 | 12,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 87% | 19% |
| 20251204 | 1,003 | 1,009 | 984 | 1,002 | 80,800 | 6,400 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 17% |
| 20251205 | 1,009 | 1,016 | 988 | 995 | 105,900 | 25,100 | 99% | ▼▼▼▼▼ | 1117 | 24 | 0 | 87% | 16% |
| 20251208 | 1,008 | 1,034 | 1,007 | 1,031 | 33,900 | -72,000 | 104% | ▲ | 2282 | 0 | 0 | 90% | 19% |
| 20251209 | 1,035 | 1,035 | 991 | 996 | 154,200 | 120,300 | 97% | ▼ | 1717 | 0 | 0 | 87% | 15% |
| 20251210 | 1,011 | 1,040 | 1,001 | 1,036 | 56,600 | -97,600 | 104% | ▲ | 2282 | 0 | 0 | 90% | 20% |
| 20251211 | 1,043 | 1,043 | 1,000 | 1,006 | 71,800 | 15,200 | 97% | ▼ | 1717 | 0 | 0 | 88% | 17% |
| 20251212 | 1,011 | 1,030 | 1,009 | 1,026 | 35,100 | -36,700 | 102% | ▲ | 8282 | 0 | 0 | 89% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 7271 | Nomura International plc | 59,866 | 0% | ▼ | -25,152 |
| 2025-11-17 | 7271 | Nomura International plc | 85,018 | 1% | ▼ | -9,700 |
| 2025-11-14 | 7271 | Nomura International plc | 94,718 | 1% | ▲ | 16,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 861,200 | 0 | 557,200 | 0 | 304,000 | 0 |
| 2025-11-28 | 860,200 | 0 | 547,300 | 0 | 312,900 | 0 |
| 2025-11-21 | 815,900 | 0 | 554,400 | 0 | 261,500 | 0 |
| 2025-11-14 | 772,400 | 0 | 483,200 | 0 | 289,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-02 14:43 | S100WSW1 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（短期大量譲渡） |
| 2024-05-27 09:24 | S100TH52 | 有限会社ＹＡＳＮＡＧ | 変更報告書 |