[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/卸売業】 売上高:2845520 当期純利益:60150 総資産:1711430 時価:376億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,698 | 1,709 | 1,682 | 1,685 | 16,500 | -10,900 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250902 | 1,755 | 1,763 | 1,742 | 1,744 | 14,900 | -10,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250910 | 1,765 | 1,772 | 1,750 | 1,750 | 12,800 | -8,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250916 | 1,744 | 1,748 | 1,734 | 1,743 | 8,000 | -7,400 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250821 | 1,690 | 1,690 | 1,679 | 1,682 | 7,700 | -7,100 | 99% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20250904 | 1,738 | 1,740 | 1,726 | 1,737 | 9,600 | -4,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250908 | 1,751 | 1,758 | 1,745 | 1,750 | 12,100 | -4,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250826 | 1,714 | 1,716 | 1,701 | 1,711 | 17,900 | -4,100 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250911 | 1,750 | 1,754 | 1,738 | 1,741 | 9,800 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250827 | 1,703 | 1,717 | 1,696 | 1,710 | 15,400 | -2,500 | 100% | ▼ | 2888 | 0 | 0 | 100% | 6% |
| 20250820 | 1,680 | 1,695 | 1,677 | 1,691 | 14,800 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20250828 | 1,715 | 1,719 | 1,709 | 1,715 | 14,100 | -1,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250903 | 1,750 | 1,756 | 1,737 | 1,738 | 14,500 | -400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250829 | 1,715 | 1,737 | 1,706 | 1,730 | 16,600 | 2,500 | 101% | ▲▲ | 1741 | 0 | 0 | 100% | 5% |
| 20250825 | 1,696 | 1,720 | 1,696 | 1,707 | 22,000 | 4,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250912 | 1,741 | 1,745 | 1,731 | 1,734 | 15,400 | 5,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250905 | 1,741 | 1,753 | 1,735 | 1,746 | 16,500 | 6,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250901 | 1,730 | 1,754 | 1,722 | 1,750 | 25,400 | 8,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250909 | 1,761 | 1,765 | 1,737 | 1,754 | 21,700 | 9,600 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
| 20250917 | 1,736 | 1,736 | 1,712 | 1,726 | 17,600 | 9,600 | 99% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250822 | 1,690 | 1,701 | 1,678 | 1,696 | 17,800 | 10,100 | 101% | ▲ | 1741 | 0 | 0 | 99% | 5% |
| 20250818 | 1,673 | 1,697 | 1,667 | 1,693 | 27,400 | 12,800 | 101% | ▲ | 1171 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 39,000 | 1,700 | 28,200 | 0 | 10,800 | 1,700 |
| 2025-08-29 | 39,300 | 1,700 | 27,400 | 0 | 11,900 | 1,700 |
| 2025-09-05 | 38,800 | 1,700 | 27,300 | 0 | 11,500 | 1,700 |