[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:1195億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 3,625 | 3,660 | 3,625 | 3,660 | 187,800 | 108,600 | 101% | ▲ | 7771 | 0 | 17 | 97% | 1% |
| 20251110 | 3,730 | 3,800 | 3,700 | 3,715 | 171,800 | 138,100 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20251121 | 3,730 | 3,795 | 3,730 | 3,795 | 164,300 | 89,600 | 102% | ▲▲ | 1141 | 10 | 0 | 100% | 5% |
| 20251028 | 3,760 | 3,760 | 3,690 | 3,705 | 111,300 | 55,100 | 98% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20251125 | 3,800 | 3,830 | 3,790 | 3,830 | 102,000 | -62,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251126 | 3,835 | 3,845 | 3,805 | 3,825 | 99,900 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251114 | 3,730 | 3,765 | 3,720 | 3,745 | 87,800 | 8,500 | 100% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251111 | 3,715 | 3,740 | 3,685 | 3,695 | 83,200 | -88,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251031 | 3,670 | 3,715 | 3,655 | 3,715 | 82,600 | -105,200 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251113 | 3,750 | 3,775 | 3,730 | 3,730 | 79,300 | 4,500 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20251029 | 3,700 | 3,700 | 3,630 | 3,630 | 79,200 | -32,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251112 | 3,720 | 3,745 | 3,695 | 3,730 | 74,800 | -8,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251120 | 3,730 | 3,760 | 3,715 | 3,730 | 74,700 | 7,800 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251118 | 3,725 | 3,740 | 3,705 | 3,720 | 70,700 | 6,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251119 | 3,720 | 3,735 | 3,695 | 3,695 | 66,900 | -3,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 98% | 2% |
| 20251117 | 3,745 | 3,765 | 3,720 | 3,725 | 64,300 | -23,500 | 99% | ▼ | 5528 | 0 | 0 | 99% | 3% |
| 20251127 | 3,835 | 3,845 | 3,810 | 3,845 | 59,000 | -40,900 | 101% | ▲ | 5252 | 0 | 0 | 100% | 6% |
| 20251104 | 3,695 | 3,735 | 3,695 | 3,710 | 57,200 | -25,400 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20251105 | 3,710 | 3,720 | 3,650 | 3,700 | 57,000 | -200 | 100% | ▼▼ | 8828 | 0 | 0 | 98% | 2% |
| 20251027 | 3,750 | 3,770 | 3,740 | 3,770 | 56,200 | 17,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251106 | 3,695 | 3,730 | 3,695 | 3,705 | 48,200 | -8,800 | 100% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251107 | 3,695 | 3,715 | 3,690 | 3,715 | 33,700 | -14,500 | 100% | ▲▲ | 8852 | 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 | |
|---|---|---|---|---|---|---|
| 2025-10-30 | 5192 | Barclays Capital Securities Ltd | 165,555 | 1% | ▼ | -145,966 |
| 2025-10-30 | 5192 | GOLDMAN SACHS INTERNATIONAL | 228,217 | 1% | ▼ | -50,953 |
| 2025-11-14 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 216,496 | 1% | ▼ | -28,928 |
| 2025-11-13 | 5192 | GOLDMAN SACHS INTERNATIONAL | 250,098 | 1% | ▲ | 21,881 |
| 2025-11-06 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 245,424 | 1% | ▼ | -33,554 |
| 2025-11-07 | 5192 | Barclays Capital Securities Ltd | 155,055 | 0% | ▼ | -10,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 97,500 | 36,900 | 78,200 | 22,300 | 19,300 | 14,600 |
| 2025-11-07 | 94,600 | 39,200 | 78,100 | 22,200 | 16,500 | 17,000 |
| 2025-11-14 | 82,600 | 44,300 | 67,500 | 22,800 | 15,100 | 21,500 |
| 2025-11-21 | 81,200 | 38,000 | 65,700 | 22,500 | 15,500 | 15,500 |