[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:223299億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 4,013 | 4,020 | 3,950 | 3,960 | 12,472,900 | -7,830,100 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20251223 | 4,020 | 4,086 | 4,000 | 4,069 | 10,782,500 | -1,690,400 | 103% | ▲ | 2222 | 0 | 0 | 89% | 3% |
| 20251224 | 4,030 | 4,039 | 3,986 | 3,990 | 10,050,700 | -731,800 | 98% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20251225 | 4,041 | 4,042 | 4,003 | 4,039 | 3,991,100 | -6,059,600 | 101% | ▲ | 2222 | 51 | 0 | 88% | 2% |
| 20251226 | 4,065 | 4,080 | 4,027 | 4,045 | 6,004,900 | 2,013,800 | 100% | ▲▲ | 1111 | 51 | 0 | 91% | 2% |
| 20251229 | 4,041 | 4,056 | 4,018 | 4,029 | 7,097,100 | 1,092,200 | 100% | ▼ | 7777 | 0 | 0 | 91% | 2% |
| 20251230 | 4,026 | 4,060 | 4,015 | 4,024 | 7,459,900 | 362,800 | 100% | ▼▼ | 1777 | 0 | 0 | 91% | 2% |
| 20260105 | 4,043 | 4,113 | 4,036 | 4,079 | 13,062,000 | 5,602,100 | 101% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260106 | 4,062 | 4,124 | 4,047 | 4,111 | 14,134,700 | 1,072,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20260107 | 4,045 | 4,052 | 3,948 | 3,976 | 24,382,400 | 10,247,700 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260108 | 3,970 | 3,974 | 3,908 | 3,930 | 16,921,400 | -7,461,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260109 | 3,860 | 3,921 | 3,855 | 3,876 | 20,179,800 | 3,258,400 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260113 | 3,828 | 3,883 | 3,805 | 3,835 | 28,446,400 | 8,266,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260114 | 3,905 | 3,906 | 3,830 | 3,848 | 23,065,400 | -5,381,000 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260115 | 3,905 | 3,958 | 3,880 | 3,904 | 19,963,800 | -3,101,600 | 101% | ▲▲ | 2252 | 0 | 0 | 94% | 2% |
| 20260116 | 3,870 | 3,872 | 3,825 | 3,852 | 18,315,800 | -1,648,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260119 | 3,783 | 3,814 | 3,758 | 3,780 | 13,754,500 | -4,561,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260120 | 3,770 | 3,785 | 3,736 | 3,736 | 13,896,800 | 142,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260121 | 3,706 | 3,775 | 3,660 | 3,701 | 18,278,100 | 4,381,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260122 | 3,704 | 3,713 | 3,631 | 3,631 | 18,326,300 | 48,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,825,500 | 534,200 | 2,121,300 | 34,400 | 6,704,200 | 499,800 |
| 2026-01-09 | 7,408,900 | 536,400 | 1,839,400 | 26,500 | 5,569,500 | 509,900 |
| 2025-12-26 | 4,872,900 | 435,200 | 1,247,700 | 33,700 | 3,625,200 | 401,500 |
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） |