[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:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,943 | 1,988 | 1,931 | 1,980 | 188,700 | 78,300 | 112% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260507 | 1,792 | 1,796 | 1,733 | 1,774 | 110,400 | 98,600 | 103% | ▲▲ | 1111 | 40 | 2 | 99% | 4% |
| 20260409 | 1,799 | 1,799 | 1,769 | 1,769 | 13,900 | -5,900 | 99% | ▼ | 8888 | 0 | 18 | 98% | 4% |
| 20260415 | 1,779 | 1,787 | 1,770 | 1,778 | 8,500 | -1,300 | 101% | ▲ | 2222 | 0 | 14 | 99% | 4% |
| 20260416 | 1,779 | 1,784 | 1,774 | 1,784 | 10,200 | 1,700 | 100% | ▲▲ | 7141 | 0 | 13 | 99% | 4% |
| 20260417 | 1,784 | 1,786 | 1,777 | 1,782 | 9,100 | -1,100 | 100% | ▼ | 2228 | 0 | 12 | 99% | 4% |
| 20260422 | 1,770 | 1,770 | 1,746 | 1,751 | 11,200 | 3,600 | 99% | ▼▼▼▼ | 7717 | 0 | 9 | 98% | 3% |
| 20260421 | 1,768 | 1,779 | 1,764 | 1,764 | 7,600 | -2,900 | 100% | ▼▼▼ | 8888 | 0 | 10 | 98% | 3% |
| 20260420 | 1,779 | 1,784 | 1,767 | 1,767 | 10,500 | 1,400 | 99% | ▼▼ | 7777 | 0 | 11 | 99% | 3% |
| 20260414 | 1,778 | 1,778 | 1,764 | 1,764 | 9,800 | -500 | 100% | -- | 5225 | 0 | 15 | 98% | 3% |
| 20260413 | 1,756 | 1,778 | 1,756 | 1,764 | 10,300 | -1,400 | 100% | -- | 8885 | 0 | 16 | 98% | 3% |
| 20260410 | 1,773 | 1,792 | 1,758 | 1,764 | 11,700 | -2,200 | 100% | ▼▼ | 8888 | 0 | 17 | 98% | 3% |
| 20260424 | 1,723 | 1,742 | 1,723 | 1,734 | 10,400 | -4,200 | 100% | ▲ | 8882 | 0 | 7 | 97% | 2% |
| 20260423 | 1,749 | 1,756 | 1,733 | 1,733 | 14,600 | 3,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 8 | 97% | 1% |
| 20260428 | 1,704 | 1,736 | 1,704 | 1,731 | 16,000 | -8,700 | 101% | ▲ | 2882 | 0 | 5 | 97% | 1% |
| 20260501 | 1,734 | 1,734 | 1,702 | 1,723 | 11,800 | -1,700 | 101% | ▲ | 2822 | 0 | 3 | 96% | 1% |
| 20260427 | 1,731 | 1,733 | 1,713 | 1,715 | 24,700 | 14,300 | 99% | ▼ | 7717 | 0 | 6 | 96% | 0% |
| 20260430 | 1,719 | 1,719 | 1,710 | 1,710 | 13,500 | -2,500 | 99% | ▼ | 8228 | 0 | 4 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 110,900 | 9,900 | 94,300 | 0 | 16,600 | 9,900 |
| 2026-04-17 | 111,500 | 6,500 | 95,000 | 0 | 16,500 | 6,500 |
| 2026-04-24 | 118,100 | 6,800 | 100,600 | 0 | 17,500 | 6,800 |
| 2026-05-01 | 126,700 | 3,600 | 108,500 | 0 | 18,200 | 3,600 |