[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:269054億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 4,397 | 4,417 | 4,272 | 4,310 | 19,053,400 | 17,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20251028 | 4,402 | 4,405 | 4,351 | 4,375 | 8,515,800 | -2,448,700 | 99% | ▼ | 8888 | 0 | 0 | 94% | 6% |
| 20251027 | 4,424 | 4,458 | 4,396 | 4,402 | 10,964,500 | 3,288,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20251021 | 4,400 | 4,436 | 4,375 | 4,418 | 11,129,800 | 1,266,400 | 100% | ▼ | 1117 | 0 | 0 | 95% | 7% |
| 20251016 | 4,377 | 4,384 | 4,293 | 4,321 | 10,508,900 | -1,028,400 | 100% | ▼ | 2828 | 0 | 0 | 93% | 5% |
| 20251015 | 4,339 | 4,357 | 4,312 | 4,342 | 11,537,300 | -7,516,100 | 101% | ▲ | 8282 | 0 | 0 | 93% | 6% |
| 20250929 | 4,230 | 4,346 | 4,213 | 4,268 | 19,566,400 | -2,471,500 | 97% | ▼▼ | 8888 | 0 | 6 | 96% | 7% |
| 20251010 | 4,600 | 4,630 | 4,444 | 4,461 | 19,035,600 | 5,140,500 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20251009 | 4,611 | 4,648 | 4,572 | 4,648 | 13,895,100 | -1,680,900 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251007 | 4,506 | 4,530 | 4,458 | 4,497 | 14,524,300 | -6,608,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251002 | 4,205 | 4,229 | 4,087 | 4,112 | 15,185,300 | 410,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 92% | 3% |
| 20251023 | 4,356 | 4,401 | 4,330 | 4,389 | 10,770,500 | 2,653,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 94% | 7% |
| 20251001 | 4,329 | 4,330 | 4,182 | 4,215 | 14,775,100 | -1,330,700 | 99% | ▼▼▼▼ | 8828 | 24 | 7 | 95% | 6% |
| 20250930 | 4,300 | 4,334 | 4,208 | 4,259 | 16,105,800 | -3,460,600 | 100% | ▼▼▼ | 8828 | 24 | 7 | 95% | 7% |
| 20251006 | 4,447 | 4,492 | 4,354 | 4,492 | 21,132,700 | 11,855,400 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20251008 | 4,550 | 4,640 | 4,518 | 4,545 | 15,576,000 | 1,051,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20251003 | 4,158 | 4,244 | 4,140 | 4,206 | 9,277,300 | -5,908,000 | 102% | ▲ | 2282 | 51 | 2 | 94% | 3% |
| 20251017 | 4,301 | 4,379 | 4,283 | 4,300 | 11,461,600 | 952,700 | 100% | ▼▼ | 7777 | 51 | 0 | 93% | 5% |
| 20251020 | 4,354 | 4,423 | 4,319 | 4,420 | 9,863,400 | -1,598,200 | 103% | ▲ | 2222 | 51 | 0 | 95% | 7% |
| 20251022 | 4,405 | 4,447 | 4,383 | 4,400 | 8,117,500 | -3,012,300 | 100% | ▼▼ | 2228 | 51 | 0 | 95% | 7% |
| 20251024 | 4,389 | 4,412 | 4,343 | 4,377 | 7,675,900 | -3,094,600 | 100% | ▼▼▼▼ | 2228 | 51 | 0 | 94% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 2,034,500 | 412,400 | 340,800 | 21,200 | 1,693,700 | 391,200 |
| 2025-10-10 | 2,058,000 | 567,300 | 499,400 | 17,400 | 1,558,600 | 549,900 |
| 2025-10-17 | 2,709,300 | 399,000 | 555,200 | 13,100 | 2,154,100 | 385,900 |
| 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 |
|---|---|---|---|
| 2024-09-05 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） |