[9932]杉本商:【機械工具】精密測定器具卸、直売
Yahoo! 【プライム/26卸売業】 売上高:494650 当期純利益:19170 総資産:424060 時価:395億円
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 | 1,895 | 1,911 | 1,866 | 1,874 | 39,000 | 3,500 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20250910 | 1,874 | 1,890 | 1,861 | 1,868 | 24,800 | -14,200 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250911 | 1,868 | 1,890 | 1,850 | 1,874 | 27,800 | 3,000 | 100% | ▲ | 4771 | 0 | 5 | 96% | 6% |
| 20250912 | 1,876 | 1,883 | 1,853 | 1,857 | 39,900 | 12,100 | 99% | ▼ | 7117 | 0 | 0 | 95% | 5% |
| 20250916 | 1,843 | 1,940 | 1,843 | 1,917 | 72,000 | 32,100 | 103% | ▲ | 1771 | 0 | 3 | 99% | 8% |
| 20250917 | 1,914 | 1,947 | 1,894 | 1,922 | 60,700 | -11,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250918 | 1,928 | 1,964 | 1,916 | 1,964 | 75,300 | 14,600 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250919 | 1,972 | 1,979 | 1,862 | 1,862 | 108,900 | 33,600 | 95% | ▼ | 1717 | 0 | 0 | 95% | 5% |
| 20250922 | 1,878 | 1,884 | 1,840 | 1,847 | 40,000 | -68,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 4% |
| 20250924 | 1,830 | 1,830 | 1,763 | 1,763 | 65,900 | 25,900 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250925 | 1,763 | 1,772 | 1,735 | 1,735 | 36,200 | -29,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250926 | 1,732 | 1,754 | 1,726 | 1,742 | 41,000 | 4,800 | 100% | ▲ | 7771 | 0 | 0 | 89% | 0% |
| 20250929 | 1,715 | 1,715 | 1,690 | 1,706 | 26,100 | -14,900 | 98% | ▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250930 | 1,700 | 1,700 | 1,668 | 1,669 | 21,100 | -5,000 | 98% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251001 | 1,643 | 1,669 | 1,628 | 1,667 | 54,700 | 33,600 | 100% | ▼▼▼ | 7777 | 0 | 3 | 85% | 0% |
| 20251002 | 1,669 | 1,714 | 1,667 | 1,676 | 55,400 | 700 | 101% | ▲ | 1111 | 0 | 3 | 85% | 1% |
| 20251003 | 1,669 | 1,733 | 1,667 | 1,727 | 56,600 | 1,200 | 103% | ▲▲ | 1441 | 0 | 2 | 88% | 4% |
| 20251006 | 1,734 | 1,775 | 1,720 | 1,775 | 79,500 | 22,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 90% | 6% |
| 20251007 | 1,752 | 1,780 | 1,748 | 1,764 | 46,300 | -33,200 | 99% | ▼ | 2228 | 0 | 0 | 90% | 6% |
| 20251008 | 1,750 | 1,775 | 1,744 | 1,756 | 43,500 | -2,800 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 5% |
| 20251009 | 1,756 | 1,784 | 1,745 | 1,780 | 63,800 | 20,300 | 101% | ▲ | 1111 | 0 | 0 | 91% | 7% |
| 20251010 | 1,747 | 1,755 | 1,732 | 1,733 | 62,900 | -900 | 97% | ▼ | 8888 | 0 | 0 | 88% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-08 | 9932 | MERRILL LYNCH INTERNATIONAL | 131,402 | 1% | ▲ | 2,300 |
| 2025-10-07 | 9932 | MERRILL LYNCH INTERNATIONAL | 129,102 | 1% | ▲ | 4,800 |
| 2025-10-06 | 9932 | MERRILL LYNCH INTERNATIONAL | 124,302 | 1% | ▼ | -3,600 |
| 2025-10-06 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 203,073 | 1% | ▼ | -2,300 |
| 2025-10-03 | 9932 | MERRILL LYNCH INTERNATIONAL | 127,902 | 1% | ▼ | -2,200 |
| 2025-09-29 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 205,373 | 1% | ▲ | 18,300 |
| 2025-09-25 | 9932 | MERRILL LYNCH INTERNATIONAL | 130,102 | 1% | ▲ | 1,600 |
| 2025-09-24 | 9932 | MERRILL LYNCH INTERNATIONAL | 128,502 | 1% | ▲ | 6,100 |
| 2025-09-22 | 9932 | MERRILL LYNCH INTERNATIONAL | 122,402 | 1% | ▲ | 5,600 |
| 2025-09-19 | 9932 | MERRILL LYNCH INTERNATIONAL | 116,802 | 1% | ▲ | |
| 2025-09-19 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 187,073 | 1% | ▲ | 53,000 |
| 2025-09-12 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 134,073 | 1% | ▼ | -22,300 |
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 | 24,700 | 72,400 | 6,900 | 15,800 | 17,800 | 56,600 |
| 2025-09-26 | 20,000 | 75,000 | 6,700 | 16,900 | 13,300 | 58,100 |
| 2025-09-19 | 15,200 | 105,000 | 5,000 | 19,400 | 10,200 | 85,600 |
| 2025-09-12 | 15,000 | 102,400 | 5,300 | 19,400 | 9,700 | 83,000 |