[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:1180億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 3,705 | 3,740 | 3,705 | 3,715 | 63,500 | 6,000 | 100% | ▲▲▲▲ | 1111 | 51 | 0 | 100% | 6% |
| 20250825 | 3,730 | 3,755 | 3,730 | 3,745 | 46,100 | 11,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20250908 | 3,825 | 3,835 | 3,805 | 3,815 | 72,400 | 2,600 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250829 | 3,740 | 3,770 | 3,730 | 3,755 | 75,700 | 22,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250903 | 3,765 | 3,820 | 3,755 | 3,775 | 144,700 | 93,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
| 20250828 | 3,715 | 3,760 | 3,715 | 3,745 | 52,900 | 10,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250909 | 3,820 | 3,845 | 3,805 | 3,845 | 142,900 | 70,500 | 101% | ▲▲▲▲▲▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250819 | 3,685 | 3,705 | 3,675 | 3,705 | 57,500 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250822 | 3,715 | 3,725 | 3,700 | 3,720 | 35,100 | -4,400 | 100% | ▲ | 2222 | 51 | 0 | 100% | 5% |
| 20250905 | 3,800 | 3,805 | 3,775 | 3,805 | 69,800 | -11,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250910 | 3,850 | 3,850 | 3,825 | 3,825 | 61,200 | -81,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250902 | 3,745 | 3,765 | 3,735 | 3,755 | 51,100 | -38,300 | 100% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20250912 | 3,840 | 3,840 | 3,785 | 3,795 | 124,300 | 61,900 | 99% | ▼▼▼ | 4747 | 24 | 0 | 99% | 3% |
| 20250818 | 3,660 | 3,685 | 3,660 | 3,675 | 63,000 | -15,800 | 100% | ▲▲ | 5282 | 0 | 17 | 99% | 7% |
| 20250901 | 3,745 | 3,755 | 3,705 | 3,740 | 89,400 | 13,700 | 100% | ▼ | 7717 | 0 | 0 | 100% | 3% |
| 20250826 | 3,740 | 3,740 | 3,720 | 3,720 | 66,900 | 20,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250815 | 3,665 | 3,685 | 3,650 | 3,670 | 78,800 | 9,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 7% |
| 20250911 | 3,840 | 3,840 | 3,810 | 3,820 | 62,400 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250904 | 3,780 | 3,785 | 3,750 | 3,780 | 81,200 | -63,500 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 3% |
| 20250821 | 3,705 | 3,715 | 3,690 | 3,715 | 39,500 | -24,000 | 100% | -- | 8855 | 51 | 0 | 100% | 5% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 5192 | GOLDMAN SACHS INTERNATIONAL | 246,733 | 1% | ▼ | -4,534 |
| 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 |
| 2025-08-26 | 5192 | Barclays Capital Securities Ltd | 216,421 | 1% | ▼ | -31,900 |
| 2025-08-28 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 156,454 | 1% | ▲ | 1,000 |
| 2025-09-08 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 192,754 | 1% | ▲ | 36,300 |
| 2025-09-09 | 5192 | GOLDMAN SACHS INTERNATIONAL | 254,833 | 1% | ▲ | 8,100 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 54,800 | 35,400 | 37,800 | 29,000 | 17,000 | 6,400 |
| 2025-08-22 | 55,400 | 33,600 | 38,100 | 29,000 | 17,300 | 4,600 |
| 2025-08-29 | 71,800 | 31,000 | 56,900 | 24,900 | 14,900 | 6,100 |
| 2025-09-05 | 75,700 | 32,100 | 60,900 | 24,600 | 14,800 | 7,500 |