[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:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,661 | 1,676 | 1,661 | 1,670 | 11,100 | 2,700 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251127 | 1,689 | 1,699 | 1,687 | 1,691 | 9,300 | -600 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251126 | 1,675 | 1,688 | 1,675 | 1,688 | 9,900 | 300 | 101% | ▲ | 7171 | 0 | 0 | 100% | 3% |
| 20251125 | 1,687 | 1,690 | 1,673 | 1,675 | 9,600 | -15,700 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251120 | 1,654 | 1,658 | 1,646 | 1,652 | 9,700 | -4,300 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251119 | 1,650 | 1,656 | 1,642 | 1,650 | 14,000 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251118 | 1,662 | 1,662 | 1,650 | 1,651 | 13,200 | 2,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251117 | 1,668 | 1,673 | 1,664 | 1,664 | 10,900 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251114 | 1,669 | 1,675 | 1,665 | 1,669 | 10,300 | 4,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251113 | 1,671 | 1,677 | 1,670 | 1,670 | 6,100 | -5,000 | 100% | -- | 2225 | 0 | 0 | 98% | 2% |
| 20251027 | 1,685 | 1,710 | 1,685 | 1,710 | 16,600 | -3,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251111 | 1,671 | 1,673 | 1,654 | 1,662 | 8,400 | -1,900 | 100% | ▼ | 2828 | 0 | 0 | 97% | 2% |
| 20251110 | 1,660 | 1,671 | 1,659 | 1,667 | 10,300 | 2,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251107 | 1,653 | 1,666 | 1,650 | 1,657 | 8,100 | -12,600 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251106 | 1,636 | 1,661 | 1,628 | 1,653 | 20,700 | -31,100 | 101% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251105 | 1,654 | 1,669 | 1,631 | 1,636 | 51,800 | 19,400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251104 | 1,680 | 1,688 | 1,655 | 1,655 | 32,400 | 5,200 | 99% | ▼ | 1117 | 0 | 0 | 97% | 0% |
| 20251031 | 1,661 | 1,675 | 1,654 | 1,675 | 27,200 | 6,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20251030 | 1,678 | 1,679 | 1,664 | 1,664 | 21,000 | 10,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251029 | 1,681 | 1,683 | 1,670 | 1,670 | 10,600 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 0% |
| 20251028 | 1,710 | 1,710 | 1,682 | 1,682 | 12,600 | -4,000 | 98% | ▼ | 5828 | 0 | 0 | 98% | 1% |
| 20251121 | 1,650 | 1,683 | 1,650 | 1,683 | 25,300 | 15,600 | 102% | ▲▲ | 1171 | 10 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 73,300 | 2,200 | 56,600 | 100 | 16,700 | 2,100 |
| 2025-11-07 | 71,700 | 2,100 | 58,400 | 300 | 13,300 | 1,800 |
| 2025-11-14 | 31,200 | 2,200 | 19,200 | 300 | 12,000 | 1,900 |
| 2025-11-21 | 32,800 | 5,700 | 22,800 | 300 | 10,000 | 5,400 |