[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 3,700 | 3,700 | 3,620 | 3,640 | 83,000 | -65,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20251002 | 3,655 | 3,685 | 3,635 | 3,680 | 59,400 | -23,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251003 | 3,675 | 3,710 | 3,665 | 3,700 | 51,600 | -7,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251006 | 3,755 | 3,755 | 3,725 | 3,750 | 106,900 | 55,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251007 | 3,750 | 3,785 | 3,750 | 3,765 | 82,700 | -24,200 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251008 | 3,755 | 3,775 | 3,725 | 3,730 | 67,400 | -15,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251009 | 3,730 | 3,760 | 3,730 | 3,755 | 49,700 | -17,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251010 | 3,705 | 3,730 | 3,650 | 3,650 | 70,700 | 21,000 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251014 | 3,605 | 3,645 | 3,585 | 3,615 | 74,100 | 3,400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251015 | 3,660 | 3,685 | 3,645 | 3,685 | 40,900 | -33,200 | 102% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20251016 | 3,685 | 3,705 | 3,655 | 3,675 | 45,500 | 4,600 | 100% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251017 | 3,670 | 3,670 | 3,645 | 3,650 | 37,100 | -8,400 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 1% |
| 20251020 | 3,690 | 3,705 | 3,680 | 3,705 | 35,300 | -1,800 | 102% | ▲ | 2222 | 51 | 0 | 97% | 2% |
| 20251021 | 3,695 | 3,710 | 3,675 | 3,680 | 42,800 | 7,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20251022 | 3,700 | 3,740 | 3,690 | 3,740 | 128,700 | 85,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20251023 | 3,725 | 3,755 | 3,710 | 3,735 | 57,200 | -71,500 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251024 | 3,735 | 3,755 | 3,725 | 3,740 | 38,400 | -18,800 | 100% | ▲ | 5222 | 0 | 0 | 98% | 3% |
| 20251027 | 3,750 | 3,770 | 3,740 | 3,770 | 56,200 | 17,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251028 | 3,760 | 3,760 | 3,690 | 3,705 | 111,300 | 55,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251029 | 3,700 | 3,700 | 3,630 | 3,630 | 79,200 | -32,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251030 | 3,625 | 3,660 | 3,625 | 3,660 | 187,800 | 108,600 | 101% | ▲ | 7771 | 0 | 0 | 97% | 1% |
| 20251031 | 3,670 | 3,715 | 3,655 | 3,715 | 82,600 | -105,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5192 | Barclays Capital Securities Ltd | 311,521 | 1% | ▲ | 29,400 |
| 2025-10-20 | 5192 | GOLDMAN SACHS INTERNATIONAL | 279,170 | 1% | ▼ | -1,063 |
| 2025-10-17 | 5192 | Barclays Capital Securities Ltd | 282,121 | 1% | ▲ | 26,400 |
| 2025-10-14 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 278,978 | 1% | ▼ | -4,234 |
| 2025-10-08 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 283,212 | 1% | ▲ | 5,300 |
| 2025-10-07 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 277,912 | 1% | ▼ | -4,000 |
| 2025-10-06 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 281,912 | 1% | ▲ | 15,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 94,900 | 35,300 | 79,000 | 22,700 | 15,900 | 12,600 |
| 2025-10-17 | 90,900 | 33,500 | 72,600 | 22,200 | 18,300 | 11,300 |
| 2025-10-10 | 91,800 | 36,700 | 73,200 | 22,300 | 18,600 | 14,400 |
| 2025-10-03 | 94,800 | 36,500 | 74,100 | 22,800 | 20,700 | 13,700 |