[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:201160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260302 | 3,578 | 3,598 | 3,534 | 3,593 | 20,165,800 | -22,404,800 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20260303 | 3,481 | 3,499 | 3,363 | 3,368 | 30,013,100 | 9,847,300 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20260304 | 3,368 | 3,467 | 3,354 | 3,389 | 29,308,300 | -704,800 | 101% | ▲ | 8882 | 0 | 0 | 93% | 3% |
| 20260305 | 3,459 | 3,463 | 3,355 | 3,380 | 25,755,800 | -3,552,500 | 100% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20260306 | 3,358 | 3,490 | 3,348 | 3,473 | 17,518,800 | -8,237,000 | 103% | ▲ | 2882 | 0 | 0 | 95% | 5% |
| 20260309 | 3,220 | 3,346 | 3,218 | 3,346 | 25,561,600 | 8,042,800 | 96% | ▼ | 7777 | 0 | 2 | 92% | 2% |
| 20260310 | 3,398 | 3,443 | 3,343 | 3,403 | 23,683,400 | -1,878,200 | 102% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260311 | 3,455 | 3,496 | 3,426 | 3,446 | 18,101,400 | -5,582,000 | 101% | ▲▲ | 2222 | 51 | 0 | 95% | 5% |
| 20260312 | 3,406 | 3,459 | 3,378 | 3,459 | 14,719,400 | -3,382,000 | 100% | ▲▲▲ | 8882 | 0 | 0 | 95% | 5% |
| 20260313 | 3,360 | 3,479 | 3,360 | 3,458 | 19,008,100 | 4,288,700 | 100% | ▼ | 1777 | 0 | 0 | 95% | 5% |
| 20260316 | 3,431 | 3,463 | 3,384 | 3,384 | 14,831,700 | -4,176,400 | 98% | ▼▼ | 8228 | 51 | 0 | 93% | 3% |
| 20260317 | 3,384 | 3,393 | 3,296 | 3,327 | 20,681,000 | 5,849,300 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20260318 | 3,200 | 3,304 | 3,200 | 3,286 | 25,483,400 | 4,802,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260319 | 3,255 | 3,360 | 3,240 | 3,271 | 23,963,400 | -1,520,000 | 100% | ▼▼▼▼▼ | 2228 | 24 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 13,352,600 | 265,900 | 4,402,400 | 25,800 | 8,950,200 | 240,100 |
| 2026-03-06 | 13,692,100 | 366,200 | 4,492,000 | 29,900 | 9,200,100 | 336,300 |
| 2026-02-27 | 13,804,300 | 468,300 | 4,450,800 | 29,300 | 9,353,500 | 439,000 |
| 2026-02-20 | 14,877,300 | 459,200 | 4,796,100 | 30,600 | 10,081,200 | 428,600 |
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） |