[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:259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 1,726 | 1,736 | 1,705 | 1,721 | 35,000 | 17,500 | 101% | ▲ | 1711 | 0 | 0 | 97% | 1% |
| 20260212 | 1,756 | 1,783 | 1,756 | 1,777 | 34,600 | 15,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260126 | 1,746 | 1,746 | 1,724 | 1,724 | 27,100 | 14,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20260119 | 1,768 | 1,771 | 1,742 | 1,745 | 24,900 | 11,600 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20260129 | 1,701 | 1,718 | 1,696 | 1,706 | 24,500 | 8,000 | 100% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260209 | 1,744 | 1,748 | 1,727 | 1,740 | 24,500 | 6,500 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20260202 | 1,710 | 1,724 | 1,709 | 1,709 | 17,500 | 2,700 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20260217 | 1,770 | 1,778 | 1,760 | 1,768 | 14,100 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260121 | 1,730 | 1,750 | 1,717 | 1,748 | 23,600 | 100 | 101% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20260120 | 1,743 | 1,747 | 1,725 | 1,730 | 23,500 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260206 | 1,745 | 1,745 | 1,725 | 1,735 | 18,000 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260122 | 1,748 | 1,767 | 1,745 | 1,755 | 21,300 | -2,300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260127 | 1,720 | 1,725 | 1,707 | 1,712 | 24,200 | -2,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260205 | 1,747 | 1,758 | 1,744 | 1,746 | 19,500 | -4,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260210 | 1,747 | 1,758 | 1,747 | 1,747 | 18,700 | -5,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260128 | 1,709 | 1,710 | 1,701 | 1,702 | 16,500 | -7,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20260216 | 1,755 | 1,769 | 1,753 | 1,760 | 11,400 | -8,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20260123 | 1,753 | 1,764 | 1,746 | 1,750 | 12,300 | -9,000 | 100% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20260130 | 1,702 | 1,715 | 1,701 | 1,710 | 14,800 | -9,700 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 2% |
| 20260204 | 1,705 | 1,747 | 1,705 | 1,745 | 24,400 | -10,600 | 101% | ▲▲ | 2582 | 0 | 0 | 98% | 3% |
| 20260213 | 1,770 | 1,777 | 1,747 | 1,752 | 20,100 | -14,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 3% |
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 |
| 2026-01-29 | 7480 | Barclays Capital Securities Ltd | 149,637 | 1% | ▲ | 14,500 |
| 2026-02-03 | 7480 | Barclays Capital Securities Ltd | 161,537 | 1% | ▲ | 11,900 |
| 2026-02-12 | 7480 | Barclays Capital Securities Ltd | 158,437 | 1% | ▼ | -3,100 |
| 2026-02-13 | 7480 | Barclays Capital Securities Ltd | 160,237 | 1% | ▲ | 1,800 |
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 |
| 2026-01-30 | 87,500 | 6,400 | 60,300 | 0 | 27,200 | 6,400 |
| 2026-02-06 | 86,700 | 5,200 | 58,300 | 0 | 28,400 | 5,200 |
| 2026-02-13 | 89,300 | 5,400 | 61,000 | 200 | 28,300 | 5,200 |