[7480]スズデン:【FA商社】オムロンと特約店契約インターネット通販も
Yahoo! 【スタンダード/26卸売業】 売上高:466310 当期純利益:17890 総資産:291040 時価:249億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,674 | 1,691 | 1,667 | 1,691 | 20,200 | -200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 4% |
| 20251230 | 1,691 | 1,694 | 1,684 | 1,684 | 9,800 | -10,400 | 100% | ▼ | 2228 | 0 | 9 | 100% | 3% |
| 20260105 | 1,684 | 1,695 | 1,681 | 1,689 | 19,500 | 9,700 | 100% | ▲ | 1771 | 0 | 7 | 100% | 4% |
| 20260106 | 1,689 | 1,720 | 1,689 | 1,720 | 22,700 | 3,200 | 102% | ▲▲ | 1111 | 0 | 7 | 100% | 6% |
| 20260107 | 1,720 | 1,729 | 1,710 | 1,710 | 19,000 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260108 | 1,707 | 1,719 | 1,707 | 1,708 | 10,300 | -8,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260109 | 1,710 | 1,720 | 1,707 | 1,714 | 14,500 | 4,200 | 100% | ▲ | 1411 | 0 | 0 | 100% | 5% |
| 20260113 | 1,724 | 1,746 | 1,714 | 1,745 | 59,000 | 44,500 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260114 | 1,745 | 1,775 | 1,744 | 1,772 | 37,200 | -21,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260115 | 1,766 | 1,795 | 1,750 | 1,777 | 31,300 | -5,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260116 | 1,762 | 1,777 | 1,758 | 1,777 | 13,300 | -18,000 | 100% | -- | 8285 | 0 | 0 | 100% | 8% |
| 20260119 | 1,768 | 1,771 | 1,742 | 1,745 | 24,900 | 11,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260120 | 1,743 | 1,747 | 1,725 | 1,730 | 23,500 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260121 | 1,730 | 1,750 | 1,717 | 1,748 | 23,600 | 100 | 101% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20260122 | 1,748 | 1,767 | 1,745 | 1,755 | 21,300 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260123 | 1,753 | 1,764 | 1,746 | 1,750 | 12,300 | -9,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260126 | 1,746 | 1,746 | 1,724 | 1,724 | 27,100 | 14,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260127 | 1,720 | 1,725 | 1,707 | 1,712 | 24,200 | -2,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260128 | 1,709 | 1,710 | 1,701 | 1,702 | 16,500 | -7,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7480 | Barclays Capital Securities Ltd | 135,137 | 1% | ▲ | 14,600 |
| 2026-01-14 | 7480 | Barclays Capital Securities Ltd | 120,537 | 1% | ▲ | 8,900 |
| 2026-01-13 | 7480 | Barclays Capital Securities Ltd | 111,637 | 1% | ▲ | 13,000 |
| 2026-01-05 | 7480 | Barclays Capital Securities Ltd | 98,637 | 1% | ▲ | 9,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 88,000 | 7,900 | 62,200 | 0 | 25,800 | 7,900 |
| 2026-01-16 | 87,400 | 8,000 | 60,900 | 0 | 26,500 | 8,000 |
| 2026-01-09 | 47,600 | 6,200 | 19,800 | 0 | 27,800 | 6,200 |