[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/10ゴム製品】 売上高:905100 当期純利益:90600 総資産:1281610 時価:1244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,855 | 3,860 | 3,825 | 3,835 | 62,800 | 3,600 | 100% | ▼▼ | 7447 | 51 | 0 | 98% | 4% |
| 20251209 | 3,840 | 3,850 | 3,820 | 3,835 | 51,300 | -11,500 | 100% | -- | 8885 | 51 | 0 | 98% | 4% |
| 20251210 | 3,840 | 3,890 | 3,840 | 3,880 | 59,600 | 8,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20251211 | 3,895 | 3,900 | 3,840 | 3,840 | 55,000 | -4,600 | 99% | ▼ | 2528 | 51 | 0 | 98% | 4% |
| 20251212 | 3,865 | 3,885 | 3,855 | 3,855 | 56,900 | 1,900 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251215 | 3,860 | 3,890 | 3,835 | 3,890 | 55,300 | -1,600 | 101% | ▲▲ | 2882 | 0 | 0 | 99% | 5% |
| 20251216 | 3,870 | 3,880 | 3,830 | 3,830 | 55,500 | 200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251217 | 3,830 | 3,840 | 3,810 | 3,820 | 59,600 | 4,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251218 | 3,825 | 3,870 | 3,825 | 3,850 | 65,400 | 5,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251219 | 3,840 | 3,870 | 3,840 | 3,850 | 94,700 | 29,300 | 100% | -- | 4114 | 0 | 0 | 98% | 1% |
| 20251222 | 3,875 | 3,875 | 3,840 | 3,850 | 74,700 | -20,000 | 100% | -- | 2525 | 0 | 0 | 98% | 1% |
| 20251223 | 3,855 | 3,885 | 3,855 | 3,880 | 65,900 | -8,800 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251224 | 3,880 | 3,890 | 3,855 | 3,870 | 59,600 | -6,300 | 100% | ▼ | 2528 | 0 | 0 | 99% | 2% |
| 20251225 | 3,875 | 3,895 | 3,870 | 3,895 | 45,800 | -13,800 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251226 | 3,905 | 3,905 | 3,860 | 3,880 | 54,700 | 8,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 2% |
| 20251229 | 3,895 | 3,920 | 3,880 | 3,920 | 82,800 | 28,100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20251230 | 3,910 | 3,945 | 3,885 | 3,925 | 64,900 | -17,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260105 | 3,920 | 3,945 | 3,905 | 3,925 | 79,400 | 14,500 | 100% | -- | 4114 | 0 | 0 | 100% | 3% |
| 20260106 | 3,940 | 3,965 | 3,925 | 3,965 | 89,400 | 10,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260107 | 3,970 | 4,000 | 3,945 | 4,000 | 73,800 | -15,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-23 | 5192 | GOLDMAN SACHS INTERNATIONAL | 219,203 | 1% | ▲ | 24,028 |
| 2025-12-17 | 5192 | GOLDMAN SACHS INTERNATIONAL | 195,175 | 1% | ▲ | 13,800 |
| 2025-12-10 | 5192 | GOLDMAN SACHS INTERNATIONAL | 181,375 | 1% | ▼ | -35,252 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 62,800 | 27,400 | 50,800 | 22,400 | 12,000 | 5,000 |
| 2025-12-19 | 67,400 | 29,000 | 53,300 | 22,400 | 14,100 | 6,600 |
| 2025-12-12 | 62,600 | 29,300 | 51,600 | 22,300 | 11,000 | 7,000 |