[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:257123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 4,354 | 4,569 | 4,283 | 4,520 | 30,172,000 | 19,729,400 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 7% |
| 20251112 | 4,644 | 4,713 | 4,603 | 4,686 | 21,405,000 | -8,767,000 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251113 | 4,650 | 4,776 | 4,645 | 4,669 | 13,979,200 | -7,425,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20251114 | 4,599 | 4,725 | 4,591 | 4,700 | 13,383,800 | -595,400 | 101% | ▲ | 8882 | 0 | 0 | 100% | 11% |
| 20251117 | 4,560 | 4,619 | 4,504 | 4,548 | 15,228,300 | 1,844,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251118 | 4,560 | 4,560 | 4,408 | 4,409 | 12,530,700 | -2,697,600 | 97% | ▼▼ | 8858 | 0 | 0 | 94% | 4% |
| 20251119 | 4,377 | 4,427 | 4,330 | 4,332 | 13,170,800 | 640,100 | 98% | ▼▼▼ | 7777 | 51 | 0 | 92% | 2% |
| 20251120 | 4,572 | 4,583 | 4,443 | 4,461 | 13,478,300 | 307,500 | 103% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251121 | 4,427 | 4,560 | 4,410 | 4,507 | 24,795,200 | 11,316,900 | 101% | ▲▲ | 7771 | 0 | 0 | 96% | 6% |
| 20251125 | 4,462 | 4,480 | 4,382 | 4,388 | 20,718,200 | -4,077,000 | 97% | ▼ | 8828 | 0 | 0 | 93% | 4% |
| 20251126 | 4,450 | 4,538 | 4,436 | 4,525 | 11,471,500 | -9,246,700 | 103% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251127 | 4,586 | 4,598 | 4,550 | 4,583 | 9,027,700 | -2,443,800 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251128 | 4,571 | 4,606 | 4,552 | 4,575 | 9,647,000 | 619,300 | 100% | ▼ | 1177 | 0 | 0 | 97% | 8% |
| 20251201 | 4,505 | 4,524 | 4,403 | 4,414 | 9,494,800 | -152,200 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20251202 | 4,440 | 4,463 | 4,407 | 4,442 | 9,620,200 | 125,400 | 101% | ▲ | 7171 | 0 | 0 | 95% | 5% |
| 20251203 | 4,442 | 4,460 | 4,375 | 4,388 | 11,108,400 | 1,488,200 | 99% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251204 | 4,400 | 4,442 | 4,398 | 4,418 | 9,023,800 | -2,084,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 4% |
| 20251205 | 4,316 | 4,350 | 4,306 | 4,332 | 11,284,700 | 2,260,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251208 | 4,285 | 4,310 | 4,266 | 4,300 | 8,999,000 | -2,285,700 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251209 | 4,321 | 4,364 | 4,280 | 4,306 | 10,206,500 | 1,207,500 | 100% | ▲ | 1111 | 0 | 0 | 92% | 0% |
| 20251210 | 4,326 | 4,349 | 4,171 | 4,182 | 14,168,200 | 3,961,700 | 97% | ▼ | 7717 | 0 | 0 | 89% | 0% |
| 20251211 | 4,174 | 4,189 | 4,100 | 4,100 | 14,885,000 | 716,800 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251212 | 4,100 | 4,214 | 4,100 | 4,181 | 18,320,400 | 3,435,400 | 102% | ▲ | 1471 | 0 | 0 | 89% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3,230,800 | 441,000 | 807,400 | 18,900 | 2,423,400 | 422,100 |
| 2025-11-28 | 2,388,000 | 576,700 | 630,600 | 43,400 | 1,757,400 | 533,300 |
| 2025-11-21 | 2,348,500 | 559,500 | 602,600 | 43,700 | 1,745,900 | 515,800 |
| 2025-11-14 | 2,214,100 | 555,100 | 574,800 | 88,300 | 1,639,300 | 466,800 |
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） |