[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:461億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,751 | 1,758 | 1,745 | 1,750 | 12,100 | -4,400 | 100% | ▲▲ | 2222 | 0 | 12 | 100% | 5% |
| 20250909 | 1,761 | 1,765 | 1,737 | 1,754 | 21,700 | 9,600 | 100% | ▲▲▲ | 1711 | 0 | 11 | 100% | 5% |
| 20250910 | 1,765 | 1,772 | 1,750 | 1,750 | 12,800 | -8,900 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
| 20250911 | 1,750 | 1,754 | 1,738 | 1,741 | 9,800 | -3,000 | 99% | ▼▼ | 8888 | 0 | 9 | 99% | 4% |
| 20250912 | 1,741 | 1,745 | 1,731 | 1,734 | 15,400 | 5,600 | 100% | ▼▼▼ | 7777 | 0 | 8 | 99% | 3% |
| 20250916 | 1,744 | 1,748 | 1,734 | 1,743 | 8,000 | -7,400 | 101% | ▲ | 2222 | 0 | 7 | 99% | 4% |
| 20250917 | 1,736 | 1,736 | 1,712 | 1,726 | 17,600 | 9,600 | 99% | ▼ | 7777 | 0 | 6 | 98% | 3% |
| 20250918 | 1,718 | 1,729 | 1,702 | 1,724 | 16,500 | -1,100 | 100% | ▼▼ | 8888 | 0 | 5 | 98% | 2% |
| 20250919 | 1,724 | 1,738 | 1,716 | 1,727 | 23,100 | 6,600 | 100% | ▲ | 1111 | 0 | 4 | 98% | 2% |
| 20250922 | 1,737 | 1,741 | 1,721 | 1,741 | 14,500 | -8,600 | 101% | ▲▲ | 2222 | 0 | 3 | 99% | 2% |
| 20250924 | 1,735 | 1,752 | 1,730 | 1,745 | 15,400 | 900 | 100% | ▲▲▲ | 1171 | 0 | 2 | 99% | 2% |
| 20250925 | 1,754 | 1,920 | 1,750 | 1,918 | 167,600 | 152,200 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 12% |
| 20250926 | 1,892 | 1,970 | 1,861 | 1,947 | 160,900 | -6,700 | 102% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 14% |
| 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 | 0 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 33,200 | 6,600 | 19,700 | 100 | 13,500 | 6,500 |
| 2025-09-26 | 32,500 | 3,100 | 20,400 | 100 | 12,100 | 3,000 |
| 2025-09-19 | 36,800 | 1,600 | 24,000 | 0 | 12,800 | 1,600 |
| 2025-09-12 | 37,300 | 1,400 | 25,100 | 0 | 12,200 | 1,400 |