[8065]佐藤商:【金属】自動車向け鋼材主力貴金属製品取扱で販路拡大
Yahoo! 【プライム/26卸売業】 売上高:2845520 当期純利益:60150 総資産:1711430 時価:470億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,869 | 1,927 | 1,867 | 1,897 | 54,100 | -106,800 | 97% | ▼ | 8288 | 0 | 2 | 97% | 10% |
| 20250930 | 1,891 | 2,028 | 1,887 | 1,973 | 90,900 | 36,800 | 104% | ▲ | 1111 | 0 | 4 | 100% | 14% |
| 20251001 | 1,981 | 1,988 | 1,932 | 1,957 | 67,000 | -23,900 | 99% | ▼ | 8228 | 0 | 4 | 99% | 14% |
| 20251002 | 1,961 | 1,998 | 1,950 | 1,979 | 41,400 | -25,600 | 101% | ▲ | 2282 | 0 | 3 | 100% | 15% |
| 20251003 | 1,966 | 1,995 | 1,952 | 1,986 | 25,000 | -16,400 | 100% | ▲▲ | 8222 | 0 | 2 | 100% | 15% |
| 20251006 | 2,004 | 2,116 | 1,985 | 2,100 | 102,400 | 77,400 | 106% | ▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20251007 | 2,100 | 2,137 | 2,072 | 2,108 | 41,500 | -60,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251008 | 2,110 | 2,115 | 2,068 | 2,071 | 42,900 | 1,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 20% |
| 20251009 | 2,065 | 2,129 | 2,062 | 2,115 | 39,700 | -3,200 | 102% | ▲ | 2882 | 0 | 12 | 100% | 23% |
| 20251010 | 2,081 | 2,091 | 2,044 | 2,052 | 59,700 | 20,000 | 97% | ▼ | 7717 | 0 | 0 | 97% | 19% |
| 20251014 | 2,015 | 2,101 | 1,945 | 2,086 | 70,000 | 10,300 | 102% | ▲ | 1771 | 0 | 2 | 99% | 21% |
| 20251015 | 2,086 | 2,222 | 2,086 | 2,154 | 71,900 | 1,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20251016 | 2,153 | 2,153 | 2,103 | 2,103 | 29,100 | -42,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 22% |
| 20251017 | 2,101 | 2,105 | 2,050 | 2,068 | 46,700 | 17,600 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 20% |
| 20251020 | 2,068 | 2,136 | 2,068 | 2,119 | 32,900 | -13,800 | 102% | ▲ | 2282 | 0 | 6 | 98% | 23% |
| 20251021 | 2,119 | 2,129 | 2,089 | 2,110 | 23,000 | -9,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 21% |
| 20251022 | 2,120 | 2,170 | 2,090 | 2,165 | 58,600 | 35,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20251023 | 2,138 | 2,184 | 2,131 | 2,158 | 28,900 | -29,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20251024 | 2,166 | 2,180 | 2,144 | 2,156 | 23,400 | -5,500 | 100% | ▼▼ | 8228 | 0 | 0 | 100% | 14% |
| 20251027 | 2,160 | 2,192 | 2,160 | 2,172 | 24,100 | 700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 14% |
| 20251028 | 2,170 | 2,170 | 2,102 | 2,145 | 38,700 | 14,600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20251029 | 2,141 | 2,165 | 2,130 | 2,159 | 38,200 | -500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 29,600 | 13,200 | 17,700 | 100 | 11,900 | 13,100 |
| 2025-10-17 | 32,000 | 7,300 | 19,000 | 100 | 13,000 | 7,200 |
| 2025-10-10 | 28,500 | 7,200 | 17,200 | 100 | 11,300 | 7,100 |
| 2025-10-03 | 33,200 | 6,600 | 19,700 | 100 | 13,500 | 6,500 |