[8051]山善:【機械専門商社】工作機械販売住宅関連機器
Yahoo! 【プライム/卸売業】 売上高:5161260 当期純利益:78450 総資産:2922650 時価:1332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,408 | 1,424 | 1,408 | 1,424 | 192,700 | 65,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250819 | 1,402 | 1,421 | 1,400 | 1,414 | 124,500 | -8,400 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 12% |
| 20250917 | 1,390 | 1,403 | 1,380 | 1,398 | 133,300 | -58,000 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250916 | 1,396 | 1,407 | 1,383 | 1,392 | 191,300 | -18,400 | 101% | ▲ | 8222 | 0 | 0 | 98% | 1% |
| 20250910 | 1,421 | 1,421 | 1,397 | 1,397 | 141,900 | -50,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250820 | 1,414 | 1,421 | 1,411 | 1,414 | 135,400 | 10,900 | 100% | -- | 4114 | 0 | 0 | 98% | 11% |
| 20250904 | 1,393 | 1,406 | 1,385 | 1,400 | 148,700 | -68,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250818 | 1,398 | 1,413 | 1,391 | 1,403 | 132,900 | -23,800 | 100% | ▲ | 8282 | 0 | 0 | 97% | 12% |
| 20250912 | 1,395 | 1,408 | 1,378 | 1,384 | 209,700 | 55,100 | 100% | ▼▼▼ | 1777 | 24 | 0 | 97% | 1% |
| 20250911 | 1,397 | 1,401 | 1,383 | 1,387 | 154,600 | 12,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250821 | 1,413 | 1,413 | 1,394 | 1,403 | 112,300 | -23,100 | 99% | ▼ | 8888 | 51 | 0 | 97% | 8% |
| 20250822 | 1,399 | 1,409 | 1,393 | 1,406 | 100,800 | -11,500 | 100% | ▲ | 8882 | 51 | 0 | 97% | 8% |
| 20250908 | 1,406 | 1,417 | 1,401 | 1,403 | 127,700 | -118,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250905 | 1,392 | 1,407 | 1,387 | 1,402 | 246,200 | 97,500 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250903 | 1,399 | 1,414 | 1,389 | 1,398 | 217,100 | 54,400 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20250902 | 1,395 | 1,402 | 1,392 | 1,399 | 162,700 | -52,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250901 | 1,372 | 1,400 | 1,363 | 1,397 | 215,000 | 85,800 | 102% | ▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250825 | 1,406 | 1,407 | 1,382 | 1,388 | 170,700 | 69,900 | 99% | ▼ | 7717 | 0 | 0 | 96% | 6% |
| 20250828 | 1,380 | 1,388 | 1,373 | 1,379 | 142,100 | -12,000 | 99% | ▼ | 8858 | 0 | 0 | 96% | 3% |
| 20250827 | 1,380 | 1,396 | 1,375 | 1,388 | 154,100 | -33,900 | 101% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20250826 | 1,391 | 1,395 | 1,376 | 1,381 | 188,000 | 17,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250829 | 1,368 | 1,374 | 1,362 | 1,372 | 129,200 | -12,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 8051 | Nomura International plc | 4,872,187 | 5% | ▲ | 81,359 |
| 2025-08-27 | 8051 | Nomura International plc | 4,969,099 | 5% | ▲ | 96,912 |
| 2025-08-28 | 8051 | Nomura International plc | 4,856,807 | 5% | ▼ | -112,292 |
| 2025-08-29 | 8051 | Nomura International plc | 4,865,807 | 5% | ▲ | 9,000 |
| 2025-09-05 | 8051 | Nomura International plc | 4,965,134 | 5% | ▲ | 99,327 |
| 2025-09-10 | 8051 | Nomura International plc | 5,068,826 | 5% | ▲ | 103,692 |
| 2025-09-12 | 8051 | Nomura International plc | 5,162,342 | 5% | ▲ | 93,516 |
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 | 106,900 | 77,700 | 94,200 | 20,000 | 12,700 | 57,700 |
| 2025-08-29 | 106,600 | 72,600 | 95,100 | 20,000 | 11,500 | 52,600 |
| 2025-09-05 | 109,100 | 43,200 | 96,700 | 20,000 | 12,400 | 23,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-07 10:35 | S100SQF2 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-05 15:23 | S100SZ1G | 光通信株式会社 | 大量保有報告書 |
| 2024-04-05 14:53 | S100T89V | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-03 15:05 | S100TIE4 | 光通信株式会社 | 変更報告書 |
| 2024-07-22 14:56 | S100U32I | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-14 15:35 | S100U6T2 | 光通信株式会社 | 変更報告書 |
| 2024-10-21 15:30 | S100UJEM | 光通信株式会社 | 変更報告書 |
| 2025-02-05 16:05 | S100V61T | 光通信株式会社 | 変更報告書 |
| 2025-03-24 14:29 | S100VG3S | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-04-16 15:49 | S100VMEF | 光通信株式会社 | 変更報告書 |
| 2025-06-20 14:27 | S100W1CI | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-19 16:29 | S100WK5Q | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-28 16:23 | S100WLZZ | 光通信株式会社 | 変更報告書 |
| 2025-09-05 13:59 | S100WNG5 | 野村證券株式会社 | 変更報告書（特例対象株券等） |