[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:240億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,675 | 1,688 | 1,675 | 1,688 | 9,900 | 300 | 101% | ▲ | 7171 | 0 | 0 | 100% | 3% |
| 20251127 | 1,689 | 1,699 | 1,687 | 1,691 | 9,300 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251128 | 1,690 | 1,710 | 1,690 | 1,708 | 13,400 | 4,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251201 | 1,700 | 1,701 | 1,683 | 1,691 | 20,900 | 7,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20251202 | 1,700 | 1,700 | 1,683 | 1,683 | 8,500 | -12,400 | 100% | ▼▼ | 8558 | 0 | 0 | 99% | 3% |
| 20251204 | 1,660 | 1,670 | 1,655 | 1,666 | 11,800 | -6,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251121 | 1,650 | 1,683 | 1,650 | 1,683 | 25,300 | 15,600 | 102% | ▲▲ | 1171 | 10 | 0 | 98% | 3% |
| 20251125 | 1,687 | 1,690 | 1,673 | 1,675 | 9,600 | -15,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251118 | 1,662 | 1,662 | 1,650 | 1,651 | 13,200 | 2,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251205 | 1,665 | 1,665 | 1,656 | 1,656 | 7,700 | -4,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251203 | 1,680 | 1,680 | 1,660 | 1,660 | 18,000 | 9,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251120 | 1,654 | 1,658 | 1,646 | 1,652 | 9,700 | -4,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251117 | 1,668 | 1,673 | 1,664 | 1,664 | 10,900 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251119 | 1,650 | 1,656 | 1,642 | 1,650 | 14,000 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251208 | 1,650 | 1,664 | 1,643 | 1,644 | 30,000 | 22,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251209 | 1,644 | 1,650 | 1,640 | 1,644 | 24,500 | -5,500 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20251210 | 1,642 | 1,647 | 1,636 | 1,640 | 22,800 | -1,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251212 | 1,644 | 1,645 | 1,637 | 1,645 | 25,100 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251215 | 1,645 | 1,646 | 1,640 | 1,644 | 10,100 | -15,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251216 | 1,645 | 1,650 | 1,643 | 1,643 | 20,000 | 9,900 | 100% | ▼▼ | 1147 | 0 | 0 | 96% | 1% |
| 20251217 | 1,649 | 1,649 | 1,643 | 1,643 | 12,800 | -7,200 | 100% | -- | 8525 | 0 | 0 | 96% | 1% |
| 20251211 | 1,641 | 1,643 | 1,627 | 1,629 | 27,700 | 4,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 32,800 | 5,700 | 22,800 | 300 | 10,000 | 5,400 |
| 2025-11-28 | 30,200 | 6,200 | 20,900 | 100 | 9,300 | 6,100 |
| 2025-12-05 | 36,000 | 6,300 | 20,800 | 100 | 15,200 | 6,200 |
| 2025-12-12 | 42,400 | 6,800 | 20,900 | 100 | 21,500 | 6,700 |