[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:221700億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260123 | 3,600 | 3,669 | 3,592 | 3,614 | 25,770,900 | 7,444,600 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260126 | 3,505 | 3,559 | 3,497 | 3,546 | 20,403,200 | -5,367,700 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 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 | 0 | 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 | 0 | 91% | 6% |
| 20260212 | 3,561 | 3,640 | 3,528 | 3,605 | 26,693,700 | 2,344,600 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 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 |
| 2026-01-23 | 10,837,500 | 573,400 | 2,941,700 | 27,700 | 7,895,800 | 545,700 |
| 2026-01-16 | 8,825,500 | 534,200 | 2,121,300 | 34,400 | 6,704,200 | 499,800 |
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） |