[6758]ソニーＧ:【電気】ネット連携を推進金融、映画なども強み
Yahoo! 【プライム/16電気機器】 売上高:129570640 当期純利益:11416000 総資産:352932000 時価:224037億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,535 | 3,540 | 3,475 | 3,490 | 17,298,200 | -3,105,000 | 98% | ▼▼▼▼▼▼▼▼ | 8828 | 24 | 0 | 85% | 0% |
| 20260128 | 3,420 | 3,435 | 3,386 | 3,404 | 20,682,800 | 3,384,600 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 11 | 83% | 0% |
| 20260129 | 3,371 | 3,450 | 3,331 | 3,432 | 22,968,600 | 2,285,800 | 101% | ▲ | 1771 | 0 | 9 | 83% | 1% |
| 20260130 | 3,459 | 3,462 | 3,392 | 3,454 | 18,737,100 | -4,231,500 | 101% | ▲▲ | 2222 | 0 | 19 | 84% | 1% |
| 20260202 | 3,400 | 3,482 | 3,378 | 3,409 | 19,623,600 | 886,500 | 99% | ▼ | 1777 | 0 | 8 | 83% | 0% |
| 20260203 | 3,505 | 3,523 | 3,461 | 3,505 | 22,011,200 | 2,387,600 | 103% | ▲ | 1111 | 0 | 0 | 85% | 3% |
| 20260204 | 3,314 | 3,379 | 3,313 | 3,345 | 22,523,600 | 512,400 | 95% | ▼ | 7777 | 0 | 3 | 84% | 0% |
| 20260205 | 3,250 | 3,542 | 3,230 | 3,348 | 59,424,500 | 36,900,900 | 100% | ▲ | 1771 | 0 | 2 | 85% | 0% |
| 20260206 | 3,418 | 3,571 | 3,368 | 3,507 | 45,791,100 | -13,633,400 | 105% | ▲▲ | 2222 | 0 | 4 | 90% | 5% |
| 20260209 | 3,622 | 3,624 | 3,433 | 3,455 | 30,925,100 | -14,866,000 | 99% | ▼ | 2228 | 0 | 0 | 88% | 3% |
| 20260210 | 3,457 | 3,576 | 3,456 | 3,560 | 24,349,100 | -6,576,000 | 103% | ▲ | 8282 | 0 | 12 | 91% | 6% |
| 20260212 | 3,561 | 3,640 | 3,528 | 3,605 | 26,693,700 | 2,344,600 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 8% |
| 20260213 | 3,576 | 3,620 | 3,552 | 3,552 | 25,520,600 | -1,173,100 | 99% | ▼ | 8228 | 0 | 0 | 92% | 6% |
| 20260216 | 3,560 | 3,631 | 3,541 | 3,608 | 15,903,500 | -9,617,100 | 102% | ▲ | 2882 | 0 | 0 | 95% | 8% |
| 20260217 | 3,602 | 3,603 | 3,458 | 3,487 | 18,584,500 | 2,681,000 | 97% | ▼ | 7717 | 51 | 0 | 93% | 4% |
| 20260218 | 3,468 | 3,500 | 3,459 | 3,473 | 19,521,400 | 936,900 | 100% | ▼▼ | 7177 | 51 | 7 | 94% | 4% |
| 20260219 | 3,501 | 3,513 | 3,443 | 3,445 | 16,055,700 | -3,465,700 | 99% | ▼▼▼ | 2828 | 51 | 0 | 95% | 3% |
| 20260220 | 3,401 | 3,412 | 3,315 | 3,336 | 26,683,400 | 10,627,700 | 97% | ▼▼▼▼ | 7777 | 24 | 5 | 92% | 0% |
| 20260224 | 3,260 | 3,356 | 3,250 | 3,306 | 28,076,300 | 1,392,900 | 99% | ▼▼▼▼▼ | 7777 | 24 | 4 | 92% | 0% |
| 20260225 | 3,324 | 3,346 | 3,277 | 3,292 | 24,268,700 | -3,807,600 | 100% | ▼▼▼▼▼▼ | 8228 | 24 | 3 | 91% | 0% |
| 20260226 | 3,337 | 3,430 | 3,323 | 3,398 | 28,179,600 | 3,910,900 | 103% | ▲ | 1111 | 0 | 2 | 94% | 3% |
| 20260227 | 3,629 | 3,655 | 3,564 | 3,643 | 42,570,600 | 14,391,000 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 14,877,300 | 459,200 | 4,796,100 | 30,600 | 10,081,200 | 428,600 |
| 2026-02-13 | 14,102,200 | 446,600 | 4,389,600 | 32,200 | 9,712,600 | 414,400 |
| 2026-02-06 | 14,491,500 | 452,900 | 4,578,700 | 27,900 | 9,912,800 | 425,000 |
| 2026-01-30 | 12,982,300 | 649,900 | 4,132,100 | 32,500 | 8,850,200 | 617,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-05 15:56 | S100UWMZ | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-05 09:49 | S100UBCZ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |