[9932]杉本商:【機械工具】精密測定器具卸、直売
Yahoo! 【プライム/卸売業】 売上高:494650 当期純利益:19170 総資産:424060 時価:447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,875 | 1,951 | 1,861 | 1,945 | 59,600 | 36,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250819 | 1,947 | 1,956 | 1,930 | 1,932 | 39,800 | -19,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250820 | 1,940 | 1,958 | 1,922 | 1,926 | 37,500 | -2,300 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 12% |
| 20250821 | 1,926 | 1,934 | 1,901 | 1,918 | 30,600 | -6,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250822 | 1,917 | 1,917 | 1,882 | 1,888 | 27,900 | -2,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250825 | 1,888 | 1,904 | 1,878 | 1,885 | 26,500 | -1,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250826 | 1,873 | 1,874 | 1,849 | 1,850 | 26,900 | 400 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250827 | 1,836 | 1,843 | 1,815 | 1,823 | 31,000 | 4,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 16 | 94% | 6% |
| 20250828 | 1,806 | 1,828 | 1,793 | 1,826 | 29,300 | -1,700 | 100% | ▲ | 8882 | 0 | 13 | 94% | 2% |
| 20250829 | 1,808 | 1,817 | 1,796 | 1,803 | 22,800 | -6,500 | 99% | ▼ | 8228 | 0 | 12 | 93% | 0% |
| 20250901 | 1,793 | 1,810 | 1,764 | 1,773 | 25,800 | 3,000 | 98% | ▼▼ | 7777 | 0 | 11 | 91% | 0% |
| 20250902 | 1,794 | 1,817 | 1,786 | 1,790 | 37,100 | 11,300 | 101% | ▲ | 1111 | 0 | 10 | 92% | 1% |
| 20250903 | 1,781 | 1,811 | 1,781 | 1,794 | 24,700 | -12,400 | 100% | ▲▲ | 8882 | 0 | 4 | 92% | 1% |
| 20250904 | 1,794 | 1,837 | 1,780 | 1,833 | 38,400 | 13,700 | 102% | ▲▲▲ | 1711 | 0 | 8 | 94% | 3% |
| 20250905 | 1,821 | 1,839 | 1,813 | 1,833 | 27,500 | -10,900 | 100% | -- | 2225 | 0 | 7 | 94% | 3% |
| 20250908 | 1,839 | 1,891 | 1,832 | 1,881 | 35,500 | 8,000 | 103% | ▲ | 1111 | 0 | 8 | 97% | 6% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-08 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 156,373 | 1% | ▼ | -3,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 15,000 | 102,400 | 5,300 | 19,400 | 9,700 | 83,000 |
| 2025-09-05 | 20,500 | 104,200 | 5,500 | 19,400 | 15,000 | 84,800 |
| 2025-08-29 | 20,800 | 106,200 | 6,100 | 19,400 | 14,700 | 86,800 |
| 2025-08-22 | 19,900 | 112,000 | 6,300 | 19,800 | 13,600 | 92,200 |