[5192]三星ベ:【自動車用ベルト】自動変速機用などの新製品開発に注力
Yahoo! 【プライム/ゴム製品】 売上高:905100 当期純利益:90600 総資産:1281610 時価:1155億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 3,540 | 3,570 | 3,535 | 3,565 | 59,800 | 3,300 | 100% | ▲ | 4171 | 0 | 19 | 100% | 6% |
| 20250729 | 3,550 | 3,580 | 3,540 | 3,565 | 59,800 | 0 | 100% | -- | 2225 | 0 | 19 | 100% | 6% |
| 20250730 | 3,560 | 3,580 | 3,555 | 3,560 | 38,900 | -20,900 | 100% | ▼ | 5228 | 0 | 18 | 100% | 6% |
| 20250731 | 3,575 | 3,600 | 3,570 | 3,600 | 67,800 | 28,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250801 | 3,620 | 3,690 | 3,620 | 3,680 | 99,400 | 31,600 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250804 | 3,630 | 3,655 | 3,615 | 3,645 | 79,100 | -20,300 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250805 | 3,665 | 3,695 | 3,665 | 3,675 | 66,900 | -12,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250806 | 3,675 | 3,725 | 3,675 | 3,710 | 50,800 | -16,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250807 | 3,700 | 3,730 | 3,695 | 3,700 | 58,100 | 7,300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20250808 | 3,705 | 3,735 | 3,700 | 3,710 | 70,500 | 12,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250812 | 3,725 | 3,725 | 3,665 | 3,690 | 119,200 | 48,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 8% |
| 20250813 | 3,700 | 3,730 | 3,695 | 3,695 | 76,100 | -43,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250814 | 3,695 | 3,695 | 3,655 | 3,660 | 69,700 | -6,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250815 | 3,665 | 3,685 | 3,650 | 3,670 | 78,800 | 9,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250818 | 3,660 | 3,685 | 3,660 | 3,675 | 63,000 | -15,800 | 100% | ▲▲ | 5282 | 0 | 0 | 99% | 7% |
| 20250819 | 3,685 | 3,705 | 3,675 | 3,705 | 57,500 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250820 | 3,705 | 3,740 | 3,705 | 3,715 | 63,500 | 6,000 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250821 | 3,705 | 3,715 | 3,690 | 3,715 | 39,500 | -24,000 | 100% | -- | 8855 | 51 | 0 | 100% | 5% |
| 20250822 | 3,715 | 3,725 | 3,700 | 3,720 | 35,100 | -4,400 | 100% | ▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250825 | 3,730 | 3,755 | 3,730 | 3,745 | 46,100 | 11,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250826 | 3,740 | 3,740 | 3,720 | 3,720 | 66,900 | 20,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250827 | 3,720 | 3,720 | 3,710 | 3,715 | 42,200 | -24,700 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 155,454 | 0% | ▼ | -6,300 |
| 2025-08-20 | 5192 | GOLDMAN SACHS INTERNATIONAL | 246,733 | 1% | ▼ | -4,534 |
| 2025-08-08 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 161,754 | 1% | ▲ | 6,700 |
| 2025-08-06 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 155,054 | 0% | ▼ | -1,700 |
| 2025-08-05 | 5192 | GOLDMAN SACHS INTERNATIONAL | 251,267 | 1% | ▲ | 2,507 |
| 2025-07-29 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 156,754 | 1% | ▲ | 6,200 |
| 2025-07-29 | 5192 | GOLDMAN SACHS INTERNATIONAL | 248,760 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 55,400 | 33,600 | 38,100 | 29,000 | 17,300 | 4,600 |
| 2025-08-15 | 54,800 | 35,400 | 37,800 | 29,000 | 17,000 | 6,400 |
| 2025-08-08 | 58,000 | 37,800 | 41,600 | 27,800 | 16,400 | 10,000 |
| 2025-08-01 | 55,500 | 36,700 | 37,300 | 27,300 | 18,200 | 9,400 |