[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/卸売業】 売上高:466310 当期純利益:17890 総資産:291040 時価:259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,714 | 1,718 | 1,700 | 1,711 | 20,100 | 15,000 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20250917 | 1,769 | 1,770 | 1,743 | 1,769 | 12,200 | -5,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 4% |
| 20250916 | 1,738 | 1,771 | 1,738 | 1,771 | 17,300 | 5,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250912 | 1,731 | 1,737 | 1,728 | 1,730 | 11,400 | 6,500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20250911 | 1,730 | 1,735 | 1,726 | 1,735 | 4,900 | -8,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250910 | 1,723 | 1,732 | 1,723 | 1,729 | 13,700 | 7,600 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250909 | 1,725 | 1,728 | 1,719 | 1,724 | 6,100 | -2,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250908 | 1,724 | 1,727 | 1,717 | 1,718 | 8,200 | -300 | 100% | ▼▼▼ | 5258 | 0 | 0 | 99% | 1% |
| 20250905 | 1,724 | 1,727 | 1,715 | 1,722 | 8,500 | 900 | 100% | ▼▼ | 4777 | 0 | 0 | 100% | 1% |
| 20250904 | 1,727 | 1,727 | 1,717 | 1,724 | 7,600 | -8,400 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
| 20250903 | 1,712 | 1,727 | 1,710 | 1,727 | 16,000 | -4,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250818 | 1,698 | 1,710 | 1,698 | 1,702 | 10,700 | 1,900 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250901 | 1,704 | 1,715 | 1,703 | 1,708 | 5,100 | -1,600 | 100% | ▲ | 2582 | 0 | 0 | 100% | 2% |
| 20250829 | 1,707 | 1,710 | 1,703 | 1,704 | 6,700 | 0 | 100% | ▼ | 5528 | 0 | 0 | 98% | 1% |
| 20250828 | 1,704 | 1,710 | 1,703 | 1,707 | 6,700 | -1,300 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250827 | 1,703 | 1,710 | 1,702 | 1,706 | 8,000 | 1,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250826 | 1,710 | 1,711 | 1,704 | 1,708 | 6,900 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250825 | 1,715 | 1,718 | 1,707 | 1,709 | 9,300 | -100 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250822 | 1,706 | 1,719 | 1,706 | 1,715 | 9,400 | 200 | 100% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250821 | 1,711 | 1,714 | 1,708 | 1,708 | 9,200 | 3,000 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250820 | 1,710 | 1,715 | 1,710 | 1,712 | 6,200 | -1,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250819 | 1,709 | 1,713 | 1,704 | 1,713 | 8,100 | -2,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,500 | 2,600 | 17,900 | 0 | 9,600 | 2,600 |
| 2025-08-29 | 28,900 | 2,000 | 18,100 | 0 | 10,800 | 2,000 |
| 2025-09-05 | 28,300 | 2,500 | 18,200 | 0 | 10,100 | 2,500 |