[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,787 | 1,808 | 1,783 | 1,804 | 28,600 | -53,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20260311 | 1,795 | 1,809 | 1,795 | 1,801 | 15,900 | -13,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260318 | 1,779 | 1,799 | 1,779 | 1,797 | 11,400 | 400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260310 | 1,788 | 1,793 | 1,764 | 1,790 | 29,700 | -11,600 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260302 | 1,786 | 1,803 | 1,768 | 1,787 | 28,800 | 200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20260305 | 1,788 | 1,802 | 1,772 | 1,785 | 28,700 | -31,200 | 103% | ▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260327 | 1,772 | 1,784 | 1,760 | 1,784 | 29,300 | 11,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20260303 | 1,810 | 1,811 | 1,780 | 1,780 | 44,300 | 15,500 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 4% |
| 20260325 | 1,765 | 1,782 | 1,761 | 1,775 | 24,000 | 7,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260306 | 1,775 | 1,785 | 1,761 | 1,770 | 25,900 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20260326 | 1,793 | 1,793 | 1,755 | 1,770 | 18,200 | -5,800 | 100% | ▼ | 2828 | 0 | 0 | 98% | 3% |
| 20260317 | 1,776 | 1,793 | 1,769 | 1,770 | 11,000 | -7,000 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260316 | 1,755 | 1,772 | 1,750 | 1,766 | 18,000 | -3,300 | 101% | ▲ | 2822 | 0 | 0 | 98% | 2% |
| 20260312 | 1,795 | 1,795 | 1,753 | 1,760 | 27,500 | 11,600 | 98% | ▼ | 7747 | 0 | 0 | 98% | 2% |
| 20260319 | 1,775 | 1,784 | 1,756 | 1,756 | 22,800 | 11,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260313 | 1,753 | 1,765 | 1,753 | 1,755 | 21,300 | -6,200 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20260324 | 1,745 | 1,757 | 1,736 | 1,750 | 17,000 | -18,400 | 102% | ▲ | 2252 | 0 | 0 | 97% | 2% |
| 20260309 | 1,736 | 1,753 | 1,721 | 1,748 | 41,300 | 15,400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260304 | 1,768 | 1,769 | 1,723 | 1,732 | 59,900 | 15,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260323 | 1,745 | 1,745 | 1,701 | 1,719 | 35,400 | 12,600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260330 | 1,700 | 1,720 | 1,688 | 1,712 | 30,900 | 1,600 | 96% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260331 | 1,704 | 1,720 | 1,698 | 1,708 | 16,200 | -14,700 | 100% | ▼▼ | 5228 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 7480 | Barclays Capital Securities Ltd | 121,807 | 1% | ▲ | 4,200 |
| 2026-03-13 | 7480 | Barclays Capital Securities Ltd | 121,907 | 1% | ▲ | 4,400 |
| 2026-03-24 | 7480 | Barclays Capital Securities Ltd | 141,707 | 1% | ▲ | 19,800 |
| 2026-03-04 | 7480 | Barclays Capital Securities Ltd | 117,507 | 1% | ▼ | -4,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 92,000 | 6,300 | 60,200 | 0 | 31,800 | 6,300 |
| 2026-03-06 | 101,100 | 8,900 | 71,300 | 100 | 29,800 | 8,800 |
| 2026-03-13 | 112,500 | 9,500 | 83,700 | 0 | 28,800 | 9,500 |
| 2026-03-19 | 110,500 | 9,400 | 85,400 | 0 | 25,100 | 9,400 |