[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:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 1,685 | 1,710 | 1,685 | 1,710 | 16,600 | -3,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251020 | 1,693 | 1,707 | 1,693 | 1,707 | 12,100 | 6,700 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251006 | 1,693 | 1,709 | 1,693 | 1,707 | 18,100 | 10,100 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251009 | 1,686 | 1,695 | 1,686 | 1,692 | 6,400 | -3,000 | 100% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20251023 | 1,675 | 1,714 | 1,675 | 1,685 | 20,900 | -9,100 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251021 | 1,707 | 1,707 | 1,694 | 1,694 | 6,800 | -5,300 | 99% | ▼ | 5228 | 0 | 0 | 95% | 1% |
| 20251017 | 1,699 | 1,699 | 1,690 | 1,692 | 5,400 | -1,300 | 100% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20251016 | 1,691 | 1,705 | 1,691 | 1,699 | 6,700 | 400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251015 | 1,689 | 1,695 | 1,684 | 1,691 | 6,300 | -17,300 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251014 | 1,676 | 1,697 | 1,669 | 1,689 | 23,600 | 6,400 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20251008 | 1,700 | 1,711 | 1,690 | 1,690 | 9,400 | -1,500 | 99% | ▼▼ | 2888 | 0 | 0 | 94% | 1% |
| 20251007 | 1,710 | 1,710 | 1,700 | 1,700 | 10,900 | -7,200 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20251003 | 1,676 | 1,690 | 1,676 | 1,688 | 8,000 | -5,200 | 101% | ▲ | 5582 | 0 | 0 | 94% | 1% |
| 20251028 | 1,710 | 1,710 | 1,682 | 1,682 | 12,600 | -4,000 | 98% | ▼ | 5828 | 0 | 0 | 98% | 1% |
| 20250929 | 1,746 | 1,746 | 1,727 | 1,727 | 15,700 | -5,200 | 96% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251024 | 1,698 | 1,698 | 1,678 | 1,678 | 20,200 | -700 | 100% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20251029 | 1,681 | 1,683 | 1,670 | 1,670 | 10,600 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251022 | 1,705 | 1,705 | 1,672 | 1,672 | 30,000 | 23,200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251010 | 1,684 | 1,690 | 1,680 | 1,680 | 17,200 | 10,800 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 1,690 | 1,690 | 1,676 | 1,676 | 13,200 | -9,800 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251001 | 1,704 | 1,704 | 1,680 | 1,680 | 23,000 | 7,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 1,725 | 1,725 | 1,702 | 1,702 | 15,600 | -100 | 99% | ▼▼ | 8888 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 70,100 | 2,300 | 57,000 | 200 | 13,100 | 2,100 |
| 2025-10-10 | 69,100 | 2,200 | 57,100 | 100 | 12,000 | 2,100 |
| 2025-10-17 | 69,600 | 2,300 | 56,700 | 100 | 12,900 | 2,200 |
| 2025-10-24 | 68,100 | 2,100 | 56,600 | 100 | 11,500 | 2,000 |