[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/卸売業】 売上高:466310 当期純利益:17890 総資産:291040 時価:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,681 | 1,688 | 1,681 | 1,688 | 5,600 | -3,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250820 | 1,710 | 1,715 | 1,710 | 1,712 | 6,200 | -1,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250828 | 1,704 | 1,710 | 1,703 | 1,707 | 6,700 | -1,300 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250826 | 1,710 | 1,711 | 1,704 | 1,708 | 6,900 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250827 | 1,703 | 1,710 | 1,702 | 1,706 | 8,000 | 1,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250819 | 1,709 | 1,713 | 1,704 | 1,713 | 8,100 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250806 | 1,689 | 1,693 | 1,685 | 1,691 | 8,300 | -4,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250728 | 1,699 | 1,699 | 1,677 | 1,684 | 8,600 | -100 | 100% | ▼▼ | 2828 | 0 | 0 | 96% | 1% |
| 20250815 | 1,704 | 1,704 | 1,697 | 1,698 | 8,800 | -2,400 | 100% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20250731 | 1,710 | 1,714 | 1,695 | 1,709 | 8,800 | -6,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250821 | 1,711 | 1,714 | 1,708 | 1,708 | 9,200 | 3,000 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250825 | 1,715 | 1,718 | 1,707 | 1,709 | 9,300 | -100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250822 | 1,706 | 1,719 | 1,706 | 1,715 | 9,400 | 200 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250813 | 1,703 | 1,707 | 1,701 | 1,701 | 9,500 | -12,000 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250818 | 1,698 | 1,710 | 1,698 | 1,702 | 10,700 | 1,900 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250807 | 1,688 | 1,699 | 1,688 | 1,694 | 11,000 | 2,700 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250808 | 1,699 | 1,700 | 1,690 | 1,700 | 11,100 | 100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250814 | 1,700 | 1,704 | 1,695 | 1,704 | 11,200 | 1,700 | 100% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250805 | 1,700 | 1,700 | 1,682 | 1,682 | 12,700 | -40,100 | 100% | -- | 5225 | 0 | 0 | 97% | 1% |
| 20250730 | 1,684 | 1,707 | 1,684 | 1,698 | 15,500 | 9,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250812 | 1,690 | 1,706 | 1,689 | 1,705 | 21,500 | 10,400 | 100% | ▲▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250804 | 1,675 | 1,700 | 1,670 | 1,682 | 52,800 | -205,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250801 | 1,710 | 1,832 | 1,695 | 1,743 | 258,600 | 249,800 | 102% | ▲▲▲▲ | 1441 | 10 | 0 | 100% | 4% |
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 | 83,500 | 14,800 | 66,000 | 4,700 | 17,500 | 10,100 |
| 2025-08-08 | 27,600 | 2,200 | 18,300 | 0 | 9,300 | 2,200 |
| 2025-08-15 | 27,900 | 2,800 | 18,500 | 0 | 9,400 | 2,800 |
| 2025-08-22 | 27,500 | 2,600 | 17,900 | 0 | 9,600 | 2,600 |