[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:274343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 4,354 | 4,423 | 4,319 | 4,420 | 9,863,400 | -1,598,200 | 103% | ▲ | 2222 | 51 | 17 | 95% | 7% |
| 20251021 | 4,400 | 4,436 | 4,375 | 4,418 | 11,129,800 | 1,266,400 | 100% | ▼ | 1117 | 0 | 16 | 95% | 7% |
| 20251022 | 4,405 | 4,447 | 4,383 | 4,400 | 8,117,500 | -3,012,300 | 100% | ▼▼ | 2228 | 51 | 15 | 95% | 7% |
| 20251023 | 4,356 | 4,401 | 4,330 | 4,389 | 10,770,500 | 2,653,000 | 100% | ▼▼▼ | 7777 | 24 | 14 | 94% | 7% |
| 20251024 | 4,389 | 4,412 | 4,343 | 4,377 | 7,675,900 | -3,094,600 | 100% | ▼▼▼▼ | 2228 | 51 | 13 | 94% | 6% |
| 20251027 | 4,424 | 4,458 | 4,396 | 4,402 | 10,964,500 | 3,288,600 | 101% | ▲ | 1111 | 0 | 12 | 95% | 7% |
| 20251028 | 4,402 | 4,405 | 4,351 | 4,375 | 8,515,800 | -2,448,700 | 99% | ▼ | 8888 | 0 | 11 | 94% | 6% |
| 20251029 | 4,392 | 4,392 | 4,293 | 4,315 | 9,830,300 | 1,314,500 | 99% | ▼▼ | 7777 | 0 | 10 | 93% | 5% |
| 20251030 | 4,283 | 4,289 | 4,216 | 4,232 | 20,628,100 | 10,797,800 | 98% | ▼▼▼ | 7777 | 24 | 8 | 91% | 3% |
| 20251031 | 4,350 | 4,435 | 4,293 | 4,332 | 16,334,500 | -4,293,600 | 102% | ▲ | 2222 | 0 | 8 | 93% | 3% |
| 20251104 | 4,410 | 4,410 | 4,287 | 4,295 | 14,034,600 | -2,299,900 | 99% | ▼ | 8828 | 0 | 7 | 92% | 1% |
| 20251105 | 4,307 | 4,347 | 4,187 | 4,244 | 15,647,000 | 1,612,400 | 99% | ▼▼ | 7777 | 0 | 6 | 91% | 0% |
| 20251106 | 4,314 | 4,383 | 4,288 | 4,350 | 13,588,900 | -2,058,100 | 102% | ▲ | 2222 | 0 | 5 | 94% | 3% |
| 20251107 | 4,300 | 4,336 | 4,192 | 4,259 | 13,062,400 | -526,500 | 98% | ▼ | 8888 | 0 | 3 | 92% | 1% |
| 20251110 | 4,320 | 4,323 | 4,235 | 4,284 | 10,442,600 | -2,619,800 | 101% | ▲ | 8222 | 0 | 3 | 96% | 1% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 2,214,100 | 555,100 | 574,800 | 88,300 | 1,639,300 | 466,800 |
| 2025-11-07 | 3,563,000 | 275,200 | 944,300 | 14,300 | 2,618,700 | 260,900 |
| 2025-10-31 | 2,943,900 | 328,700 | 731,800 | 15,500 | 2,212,100 | 313,200 |
| 2025-10-24 | 2,633,600 | 345,600 | 614,700 | 10,100 | 2,018,900 | 335,500 |
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） |