[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:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,730 | 1,735 | 1,726 | 1,735 | 4,900 | -8,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250922 | 1,789 | 1,789 | 1,781 | 1,786 | 5,800 | -22,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20250909 | 1,725 | 1,728 | 1,719 | 1,724 | 6,100 | -2,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20251003 | 1,676 | 1,690 | 1,676 | 1,688 | 8,000 | -5,200 | 101% | ▲ | 5582 | 0 | 0 | 94% | 1% |
| 20250908 | 1,724 | 1,727 | 1,717 | 1,718 | 8,200 | -300 | 100% | ▼▼▼ | 5258 | 0 | 0 | 99% | 1% |
| 20251008 | 1,700 | 1,711 | 1,690 | 1,690 | 9,400 | -1,500 | 99% | ▼▼ | 2888 | 0 | 0 | 94% | 1% |
| 20250925 | 1,784 | 1,784 | 1,770 | 1,773 | 10,700 | -3,400 | 99% | ▼▼▼ | 8588 | 0 | 0 | 99% | 4% |
| 20251007 | 1,710 | 1,710 | 1,700 | 1,700 | 10,900 | -7,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250912 | 1,731 | 1,737 | 1,728 | 1,730 | 11,400 | 6,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250918 | 1,771 | 1,777 | 1,757 | 1,777 | 12,100 | -100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250917 | 1,769 | 1,770 | 1,743 | 1,769 | 12,200 | -5,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20251002 | 1,690 | 1,690 | 1,676 | 1,676 | 13,200 | -9,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250910 | 1,723 | 1,732 | 1,723 | 1,729 | 13,700 | 7,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250924 | 1,787 | 1,787 | 1,770 | 1,784 | 14,100 | 8,300 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 5% |
| 20250930 | 1,725 | 1,725 | 1,702 | 1,702 | 15,600 | -100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250929 | 1,746 | 1,746 | 1,727 | 1,727 | 15,700 | -5,200 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250916 | 1,738 | 1,771 | 1,738 | 1,771 | 17,300 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251006 | 1,693 | 1,709 | 1,693 | 1,707 | 18,100 | 10,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250926 | 1,773 | 1,793 | 1,772 | 1,790 | 20,900 | 10,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251001 | 1,704 | 1,704 | 1,680 | 1,680 | 23,000 | 7,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250919 | 1,777 | 1,792 | 1,764 | 1,791 | 28,100 | 16,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
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 | 28,100 | 1,900 | 18,000 | 0 | 10,100 | 1,900 |
| 2025-09-19 | 26,600 | 2,400 | 17,700 | 0 | 8,900 | 2,400 |
| 2025-09-26 | 25,500 | 2,800 | 16,500 | 100 | 9,000 | 2,700 |
| 2025-10-03 | 70,100 | 2,300 | 57,000 | 200 | 13,100 | 2,100 |