[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:1312億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 4,040 | 4,040 | 4,005 | 4,005 | 73,700 | 19,500 | 99% | ▼ | 7417 | 0 | 0 | 97% | 3% |
| 20260129 | 4,005 | 4,010 | 3,960 | 4,010 | 78,100 | 4,400 | 100% | ▲ | 7771 | 0 | 10 | 97% | 2% |
| 20260202 | 4,065 | 4,075 | 4,020 | 4,020 | 68,900 | -800 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260130 | 4,030 | 4,040 | 4,000 | 4,030 | 69,700 | -8,400 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260126 | 4,080 | 4,080 | 4,035 | 4,045 | 71,100 | 27,500 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260127 | 4,025 | 4,070 | 4,005 | 4,060 | 54,200 | -16,900 | 100% | ▲ | 8882 | 51 | 0 | 98% | 5% |
| 20260121 | 4,050 | 4,070 | 4,030 | 4,065 | 58,100 | -9,600 | 99% | ▼▼▼ | 8888 | 51 | 0 | 99% | 6% |
| 20260120 | 4,110 | 4,115 | 4,085 | 4,090 | 67,700 | 12,200 | 100% | ▼▼ | 4177 | 0 | 0 | 99% | 6% |
| 20260209 | 4,250 | 4,255 | 4,025 | 4,100 | 231,200 | 155,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260119 | 4,115 | 4,115 | 4,065 | 4,105 | 55,500 | -1,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 7% |
| 20260123 | 4,135 | 4,140 | 4,105 | 4,110 | 43,600 | -9,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20260203 | 4,055 | 4,120 | 4,040 | 4,120 | 53,100 | -15,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260204 | 4,120 | 4,150 | 4,110 | 4,140 | 73,600 | 20,500 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20260122 | 4,085 | 4,140 | 4,080 | 4,140 | 52,700 | -5,400 | 102% | ▲ | 2222 | 51 | 0 | 100% | 8% |
| 20260205 | 4,175 | 4,180 | 4,145 | 4,145 | 49,900 | -23,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260210 | 4,170 | 4,180 | 4,135 | 4,150 | 97,300 | -133,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20260213 | 4,210 | 4,210 | 4,140 | 4,155 | 60,700 | -38,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260216 | 4,180 | 4,180 | 4,125 | 4,170 | 61,100 | 400 | 100% | ▲ | 7771 | 0 | 0 | 99% | 4% |
| 20260217 | 4,155 | 4,190 | 4,140 | 4,180 | 58,100 | -3,000 | 100% | ▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260206 | 4,150 | 4,200 | 4,150 | 4,195 | 75,500 | 25,600 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260218 | 4,200 | 4,205 | 4,165 | 4,200 | 39,100 | -19,000 | 100% | ▲▲▲ | 2222 | 51 | 0 | 100% | 5% |
| 20260212 | 4,160 | 4,220 | 4,150 | 4,210 | 99,300 | 2,000 | 101% | ▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260219 | 4,185 | 4,230 | 4,180 | 4,220 | 40,300 | 1,200 | 100% | ▲▲▲▲ | 1171 | 51 | 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 | |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 248,695 | 1% | ▼ | -1,658 |
| 2026-01-29 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 250,495 | 1% | ▲ | 1,800 |
| 2026-01-30 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 239,195 | 1% | ▼ | -11,300 |
| 2026-01-21 | 5192 | GOLDMAN SACHS INTERNATIONAL | 248,528 | 1% | ▼ | -3,200 |
| 2026-02-09 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 226,685 | 1% | ▲ | 14,490 |
| 2026-01-19 | 5192 | GOLDMAN SACHS INTERNATIONAL | 251,728 | 1% | ▲ | 32,525 |
| 2026-01-22 | 5192 | GOLDMAN SACHS INTERNATIONAL | 250,228 | 1% | ▲ | 1,700 |
| 2026-02-05 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 212,195 | 1% | ▼ | -27,000 |
| 2026-02-10 | 5192 | GOLDMAN SACHS INTERNATIONAL | 233,628 | 1% | ▼ | -16,600 |
| 2026-02-12 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 216,985 | 1% | ▼ | -9,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 65,700 | 29,200 | 53,200 | 22,200 | 12,500 | 7,000 |
| 2026-01-30 | 65,900 | 34,900 | 54,000 | 21,800 | 11,900 | 13,100 |
| 2026-02-06 | 61,800 | 39,600 | 51,100 | 22,300 | 10,700 | 17,300 |
| 2026-02-13 | 64,300 | 40,200 | 51,100 | 22,300 | 13,200 | 17,900 |