[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:279508億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 4,254 | 4,279 | 4,201 | 4,217 | 11,371,800 | -1,412,900 | 101% | ▲▲ | 2222 | 0 | 18 | 98% | 6% |
| 20251007 | 4,506 | 4,530 | 4,458 | 4,497 | 14,524,300 | -6,608,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250929 | 4,230 | 4,346 | 4,213 | 4,268 | 19,566,400 | -2,471,500 | 97% | ▼▼ | 8888 | 0 | 6 | 96% | 7% |
| 20250926 | 4,529 | 4,540 | 4,385 | 4,405 | 22,037,900 | 1,531,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20250925 | 4,391 | 4,578 | 4,357 | 4,460 | 20,506,500 | 413,000 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250924 | 4,250 | 4,335 | 4,215 | 4,322 | 20,093,500 | 7,608,300 | 98% | ▼ | 7777 | 0 | 9 | 97% | 8% |
| 20250922 | 4,373 | 4,474 | 4,367 | 4,390 | 12,485,200 | -9,724,500 | 102% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20250919 | 4,446 | 4,477 | 4,291 | 4,321 | 22,209,700 | 5,319,100 | 97% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20250917 | 4,234 | 4,314 | 4,203 | 4,267 | 11,898,000 | -3,578,700 | 101% | ▲ | 2882 | 0 | 6 | 100% | 7% |
| 20250916 | 4,286 | 4,292 | 4,210 | 4,221 | 15,476,700 | 369,300 | 98% | ▼ | 7777 | 0 | 16 | 98% | 6% |
| 20250912 | 4,382 | 4,383 | 4,258 | 4,286 | 15,107,400 | 4,584,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 4,210 | 4,269 | 4,198 | 4,255 | 10,522,700 | -546,700 | 100% | ▼ | 8888 | 0 | 5 | 99% | 7% |
| 20250910 | 4,215 | 4,315 | 4,204 | 4,276 | 11,069,400 | -302,400 | 101% | ▲▲▲ | 2282 | 0 | 6 | 100% | 7% |
| 20250908 | 4,157 | 4,255 | 4,132 | 4,184 | 12,784,700 | 1,500,800 | 102% | ▲ | 1111 | 0 | 8 | 97% | 5% |
| 20250930 | 4,300 | 4,334 | 4,208 | 4,259 | 16,105,800 | -3,460,600 | 100% | ▼▼▼ | 8828 | 24 | 7 | 95% | 7% |
| 20251001 | 4,329 | 4,330 | 4,182 | 4,215 | 14,775,100 | -1,330,700 | 99% | ▼▼▼▼ | 8828 | 24 | 0 | 95% | 6% |
| 20251002 | 4,205 | 4,229 | 4,087 | 4,112 | 15,185,300 | 410,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 92% | 3% |
| 20250918 | 4,300 | 4,450 | 4,253 | 4,433 | 16,890,600 | 4,992,600 | 104% | ▲▲ | 1111 | 40 | 14 | 100% | 11% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,988,100 | 482,700 | 1,000,800 | 358,600 | 1,987,300 | 124,100 |
| 2025-09-19 | 2,829,700 | 345,800 | 630,400 | 230,600 | 2,199,300 | 115,200 |
| 2025-09-26 | 1,616,100 | 77,800 | 100,500 | 0 | 1,515,600 | 77,800 |
| 2025-10-03 | 2,034,500 | 412,400 | 340,800 | 21,200 | 1,693,700 | 391,200 |
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） |