[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,657 | 1,657 | 1,645 | 1,646 | 38,100 | 7,100 | 100% | ▼ | 4417 | 0 | 0 | 96% | 1% |
| 20260108 | 1,707 | 1,719 | 1,707 | 1,708 | 10,300 | -8,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20260107 | 1,720 | 1,729 | 1,710 | 1,710 | 19,000 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260106 | 1,689 | 1,720 | 1,689 | 1,720 | 22,700 | 3,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260105 | 1,684 | 1,695 | 1,681 | 1,689 | 19,500 | 9,700 | 100% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251230 | 1,691 | 1,694 | 1,684 | 1,684 | 9,800 | -10,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20251229 | 1,674 | 1,691 | 1,667 | 1,691 | 20,200 | -200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251226 | 1,666 | 1,674 | 1,664 | 1,674 | 20,400 | -2,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251225 | 1,662 | 1,668 | 1,655 | 1,668 | 23,000 | 2,700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251224 | 1,648 | 1,658 | 1,648 | 1,651 | 20,300 | 600 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251223 | 1,646 | 1,654 | 1,646 | 1,650 | 19,700 | -18,400 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251208 | 1,650 | 1,664 | 1,643 | 1,644 | 30,000 | 22,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251219 | 1,646 | 1,657 | 1,645 | 1,650 | 31,000 | 6,100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251218 | 1,643 | 1,649 | 1,641 | 1,646 | 24,900 | 12,100 | 100% | ▲ | 4771 | 0 | 0 | 96% | 1% |
| 20251217 | 1,649 | 1,649 | 1,643 | 1,643 | 12,800 | -7,200 | 100% | -- | 8525 | 0 | 0 | 96% | 1% |
| 20251216 | 1,645 | 1,650 | 1,643 | 1,643 | 20,000 | 9,900 | 100% | ▼▼ | 1147 | 0 | 0 | 96% | 1% |
| 20251215 | 1,645 | 1,646 | 1,640 | 1,644 | 10,100 | -15,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251212 | 1,644 | 1,645 | 1,637 | 1,645 | 25,100 | -2,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251211 | 1,641 | 1,643 | 1,627 | 1,629 | 27,700 | 4,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251210 | 1,642 | 1,647 | 1,636 | 1,640 | 22,800 | -1,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251209 | 1,644 | 1,650 | 1,640 | 1,644 | 24,500 | -5,500 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7480 | Barclays Capital Securities Ltd | 74,237 | 1% | ▲ | 2,000 |
| 2025-12-16 | 7480 | Barclays Capital Securities Ltd | 89,637 | 1% | ▲ | 15,400 |
| 2026-01-05 | 7480 | Barclays Capital Securities Ltd | 98,637 | 1% | ▲ | 9,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 42,400 | 6,800 | 20,900 | 100 | 21,500 | 6,700 |
| 2025-12-19 | 48,800 | 7,300 | 22,400 | 0 | 26,400 | 7,300 |
| 2025-12-26 | 46,000 | 5,800 | 19,200 | 0 | 26,800 | 5,800 |