[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/電気機器】 売上高:129570640 当期純利益:11416000 総資産:352932000 時価:254786億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 4,128 | 4,298 | 4,104 | 4,292 | 17,329,500 | 2,481,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 21% |
| 20250822 | 4,130 | 4,233 | 4,125 | 4,221 | 11,847,200 | 2,723,100 | 103% | ▲ | 1171 | 0 | 0 | 98% | 17% |
| 20250818 | 4,222 | 4,247 | 4,177 | 4,183 | 16,463,300 | -866,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 18% |
| 20250825 | 4,249 | 4,249 | 4,168 | 4,174 | 8,081,900 | -3,765,300 | 99% | ▼ | 2228 | 51 | 0 | 97% | 16% |
| 20250819 | 4,177 | 4,208 | 4,155 | 4,168 | 9,659,400 | -6,803,900 | 100% | ▼▼ | 8888 | 51 | 0 | 97% | 18% |
| 20250828 | 4,069 | 4,147 | 4,061 | 4,143 | 13,136,800 | 4,236,900 | 101% | ▲▲ | 1471 | 0 | 0 | 97% | 15% |
| 20250813 | 4,057 | 4,198 | 4,050 | 4,130 | 19,538,500 | -1,840,300 | 103% | ▲ | 2222 | 0 | 3 | 100% | 17% |
| 20250820 | 4,157 | 4,184 | 4,125 | 4,128 | 10,492,100 | 832,700 | 99% | ▼▼▼ | 7777 | 51 | 0 | 96% | 15% |
| 20250827 | 4,076 | 4,116 | 4,061 | 4,097 | 8,899,900 | -4,536,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 13% |
| 20250826 | 4,148 | 4,156 | 4,086 | 4,096 | 13,435,900 | 5,354,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 14% |
| 20250821 | 4,136 | 4,150 | 4,093 | 4,094 | 9,124,100 | -1,368,000 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 95% | 14% |
| 20250814 | 4,104 | 4,130 | 4,037 | 4,070 | 14,848,500 | -4,690,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 15% |
| 20250808 | 4,000 | 4,105 | 3,962 | 3,995 | 34,056,600 | 497,300 | 103% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 13% |
| 20250812 | 4,028 | 4,064 | 3,986 | 3,992 | 21,378,800 | -12,677,800 | 100% | ▼ | 8228 | 0 | 4 | 100% | 13% |
| 20250807 | 3,667 | 3,987 | 3,594 | 3,860 | 33,559,300 | 22,339,000 | 104% | ▲▲▲ | 1711 | 22 | 1 | 100% | 9% |
| 20250806 | 3,624 | 3,718 | 3,610 | 3,707 | 11,220,300 | 2,019,100 | 102% | ▲▲ | 1771 | 0 | 2 | 98% | 5% |
| 20250731 | 3,630 | 3,703 | 3,628 | 3,682 | 12,172,600 | 2,073,400 | 101% | ▲▲ | 1111 | 40 | 6 | 97% | 4% |
| 20250801 | 3,682 | 3,720 | 3,646 | 3,680 | 12,274,300 | 101,700 | 100% | ▼ | 1117 | 0 | 6 | 97% | 4% |
| 20250730 | 3,575 | 3,642 | 3,559 | 3,642 | 10,099,200 | 1,663,100 | 101% | ▲ | 1771 | 0 | 7 | 96% | 3% |
| 20250728 | 3,714 | 3,728 | 3,638 | 3,638 | 9,954,400 | 33,400 | 98% | ▼▼ | 7777 | 0 | 10 | 96% | 3% |
| 20250805 | 3,634 | 3,680 | 3,621 | 3,628 | 9,201,200 | -122,800 | 100% | ▲ | 2222 | 0 | 3 | 96% | 3% |
| 20250804 | 3,552 | 3,630 | 3,551 | 3,617 | 9,324,000 | -2,950,300 | 98% | ▼▼ | 8888 | 0 | 4 | 96% | 2% |
| 20250729 | 3,618 | 3,621 | 3,581 | 3,605 | 8,436,100 | -1,518,300 | 99% | ▼▼▼ | 8888 | 24 | 8 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5,224,800 | 831,500 | 1,785,800 | 416,200 | 3,439,000 | 415,300 |
| 2025-08-08 | 3,819,600 | 759,400 | 1,453,400 | 503,200 | 2,366,200 | 256,200 |
| 2025-08-15 | 3,288,000 | 761,300 | 1,301,700 | 608,600 | 1,986,300 | 152,700 |
| 2025-08-22 | 3,330,200 | 696,700 | 1,294,500 | 553,100 | 2,035,700 | 143,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |