[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:1135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,820 | 3,845 | 3,805 | 3,845 | 142,900 | 70,500 | 101% | ▲▲▲▲▲▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250910 | 3,850 | 3,850 | 3,825 | 3,825 | 61,200 | -81,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250911 | 3,840 | 3,840 | 3,810 | 3,820 | 62,400 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250912 | 3,840 | 3,840 | 3,785 | 3,795 | 124,300 | 61,900 | 99% | ▼▼▼ | 4747 | 24 | 0 | 99% | 3% |
| 20250916 | 3,805 | 3,850 | 3,805 | 3,840 | 95,500 | -28,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250917 | 3,840 | 3,840 | 3,770 | 3,770 | 120,100 | 24,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250918 | 3,770 | 3,785 | 3,760 | 3,770 | 51,000 | -69,100 | 100% | -- | 8885 | 0 | 0 | 98% | 1% |
| 20250919 | 3,780 | 3,810 | 3,760 | 3,795 | 179,100 | 128,100 | 101% | ▲ | 1411 | 0 | 0 | 99% | 2% |
| 20250922 | 3,800 | 3,805 | 3,780 | 3,800 | 101,300 | -77,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250924 | 3,805 | 3,805 | 3,760 | 3,790 | 94,700 | -6,600 | 100% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20250925 | 3,800 | 3,800 | 3,775 | 3,795 | 69,000 | -25,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250926 | 3,810 | 3,840 | 3,800 | 3,835 | 93,100 | 24,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250929 | 3,755 | 3,770 | 3,710 | 3,720 | 132,500 | 39,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250930 | 3,710 | 3,725 | 3,665 | 3,705 | 148,800 | 16,300 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-25 | 5192 | Barclays Capital Securities Ltd | 255,721 | 1% | ▲ | 37,600 |
| 2025-09-25 | 5192 | GOLDMAN SACHS INTERNATIONAL | 280,233 | 1% | ▲ | 25,400 |
| 2025-09-19 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 266,512 | 1% | ▲ | 44,758 |
| 2025-09-16 | 5192 | Barclays Capital Securities Ltd | 218,121 | 1% | ▲ | 1,700 |
| 2025-09-10 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 221,754 | 1% | ▲ | 29,000 |
| 2025-09-09 | 5192 | GOLDMAN SACHS INTERNATIONAL | 254,833 | 1% | ▲ | 8,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 94,800 | 36,500 | 74,100 | 22,800 | 20,700 | 13,700 |
| 2025-09-26 | 85,100 | 53,700 | 72,200 | 22,600 | 12,900 | 31,100 |
| 2025-09-19 | 89,300 | 33,600 | 75,000 | 22,300 | 14,300 | 11,300 |
| 2025-09-12 | 72,500 | 32,200 | 59,000 | 24,600 | 13,500 | 7,600 |