[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:416億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,864 | 1,877 | 1,848 | 1,876 | 23,100 | -3,700 | 101% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20250825 | 1,888 | 1,904 | 1,878 | 1,885 | 26,500 | -1,400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250805 | 1,830 | 1,854 | 1,809 | 1,811 | 26,500 | -20,400 | 99% | ▼ | 2228 | 0 | 9 | 97% | 6% |
| 20250814 | 1,887 | 1,896 | 1,859 | 1,864 | 26,800 | -8,600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250826 | 1,873 | 1,874 | 1,849 | 1,850 | 26,900 | 400 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250822 | 1,917 | 1,917 | 1,882 | 1,888 | 27,900 | -2,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20250828 | 1,806 | 1,828 | 1,793 | 1,826 | 29,300 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 94% | 2% |
| 20250728 | 1,862 | 1,870 | 1,854 | 1,859 | 29,600 | -15,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250821 | 1,926 | 1,934 | 1,901 | 1,918 | 30,600 | -6,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250827 | 1,836 | 1,843 | 1,815 | 1,823 | 31,000 | 4,100 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20250813 | 1,920 | 1,930 | 1,892 | 1,904 | 35,400 | -27,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20250820 | 1,940 | 1,958 | 1,922 | 1,926 | 37,500 | -2,300 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 12% |
| 20250819 | 1,947 | 1,956 | 1,930 | 1,932 | 39,800 | -19,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20250801 | 1,794 | 1,834 | 1,794 | 1,834 | 39,900 | -54,200 | 102% | ▲▲ | 2222 | 0 | 7 | 98% | 7% |
| 20250807 | 1,830 | 1,848 | 1,820 | 1,848 | 43,700 | -1,900 | 101% | ▲▲ | 8822 | 0 | 7 | 99% | 8% |
| 20250806 | 1,827 | 1,859 | 1,825 | 1,830 | 45,600 | 19,100 | 101% | ▲ | 1171 | 0 | 4 | 98% | 7% |
| 20250804 | 1,794 | 1,840 | 1,786 | 1,834 | 46,900 | 7,000 | 100% | -- | 1744 | 0 | 6 | 98% | 7% |
| 20250808 | 1,850 | 1,888 | 1,833 | 1,878 | 52,600 | 8,900 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 10% |
| 20250818 | 1,875 | 1,951 | 1,861 | 1,945 | 59,600 | 36,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250812 | 1,879 | 1,924 | 1,863 | 1,920 | 62,700 | 10,100 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250731 | 1,725 | 1,809 | 1,717 | 1,795 | 94,100 | -16,100 | 105% | ▲ | 2282 | 0 | 2 | 96% | 5% |
| 20250730 | 1,730 | 1,795 | 1,713 | 1,715 | 110,200 | -84,900 | 99% | ▼▼▼▼ | 8288 | 24 | 3 | 92% | 0% |
| 20250729 | 1,860 | 1,889 | 1,676 | 1,730 | 195,100 | 165,500 | 93% | ▼▼▼ | 1777 | 24 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 160,173 | 1% | ▲ | 800 |
| 2025-08-12 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 159,373 | 1% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 22,900 | 121,100 | 5,900 | 19,800 | 17,000 | 101,300 |
| 2025-08-08 | 21,100 | 122,900 | 5,900 | 19,800 | 15,200 | 103,100 |
| 2025-08-15 | 20,700 | 122,000 | 6,400 | 19,800 | 14,300 | 102,200 |
| 2025-08-22 | 19,900 | 112,000 | 6,300 | 19,800 | 13,600 | 92,200 |