[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:320億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,588 | 1,608 | 1,566 | 1,566 | 44,000 | 25,100 | 98% | ▼ | 7777 | 0 | 0 | 78% | 0% |
| 20251117 | 1,577 | 1,578 | 1,542 | 1,553 | 29,500 | -14,500 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251118 | 1,540 | 1,547 | 1,516 | 1,524 | 21,000 | -8,500 | 98% | ▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20251119 | 1,507 | 1,524 | 1,458 | 1,474 | 47,600 | 26,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20251120 | 1,487 | 1,488 | 1,462 | 1,465 | 46,800 | -800 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 73% | 0% |
| 20251209 | 1,417 | 1,419 | 1,363 | 1,368 | 86,800 | 25,200 | 97% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251208 | 1,416 | 1,425 | 1,401 | 1,410 | 61,600 | 2,600 | 100% | ▲ | 7171 | 0 | 0 | 88% | 0% |
| 20251211 | 1,385 | 1,387 | 1,356 | 1,356 | 48,200 | -29,900 | 98% | ▼ | 2828 | 0 | 0 | 85% | 0% |
| 20251205 | 1,436 | 1,440 | 1,399 | 1,404 | 59,000 | 5,600 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251201 | 1,503 | 1,508 | 1,451 | 1,453 | 80,400 | -37,500 | 97% | ▼ | 8828 | 0 | 0 | 80% | 0% |
| 20251202 | 1,454 | 1,474 | 1,440 | 1,440 | 49,800 | -30,600 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251203 | 1,457 | 1,457 | 1,423 | 1,423 | 69,600 | 19,800 | 99% | ▼▼▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251210 | 1,366 | 1,385 | 1,361 | 1,378 | 78,100 | -8,700 | 101% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20251204 | 1,427 | 1,442 | 1,425 | 1,433 | 53,400 | -16,200 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251113 | 1,601 | 1,618 | 1,585 | 1,601 | 18,900 | -6,900 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 80% | 1% |
| 20251121 | 1,463 | 1,484 | 1,460 | 1,484 | 33,900 | -12,900 | 101% | ▲ | 8882 | 0 | 0 | 74% | 1% |
| 20251127 | 1,500 | 1,502 | 1,478 | 1,489 | 133,100 | 69,300 | 98% | ▼ | 7717 | 0 | 0 | 82% | 2% |
| 20251125 | 1,509 | 1,548 | 1,492 | 1,495 | 74,700 | 40,800 | 101% | ▲▲ | 1111 | 40 | 0 | 75% | 2% |
| 20251128 | 1,487 | 1,514 | 1,477 | 1,502 | 117,900 | -15,200 | 101% | ▲ | 2882 | 0 | 0 | 83% | 3% |
| 20251126 | 1,495 | 1,522 | 1,495 | 1,516 | 63,800 | -10,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 82% | 3% |
| 20251212 | 1,378 | 1,405 | 1,377 | 1,405 | 61,000 | 12,800 | 104% | ▲ | 1171 | 0 | 0 | 90% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 165,048 | 1% | ▲ | 25,600 |
| 2025-11-14 | 9932 | MERRILL LYNCH INTERNATIONAL | 124,202 | 1% | ▲ | 2,900 |
| 2025-11-17 | 9932 | MERRILL LYNCH INTERNATIONAL | 122,302 | 1% | ▼ | -1,900 |
| 2025-11-18 | 9932 | MERRILL LYNCH INTERNATIONAL | 120,202 | 1% | ▼ | -2,100 |
| 2025-11-20 | 9932 | MERRILL LYNCH INTERNATIONAL | 117,502 | 1% | ▼ | -2,700 |
| 2025-11-21 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 183,770 | 1% | ▲ | 18,722 |
| 2025-11-25 | 9932 | MERRILL LYNCH INTERNATIONAL | 111,602 | 0% | ▼ | -5,900 |
| 2025-11-26 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 205,770 | 1% | ▲ | 22,000 |
| 2025-11-27 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 199,970 | 1% | ▼ | -5,800 |
| 2025-12-04 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 210,970 | 1% | ▲ | 11,000 |
| 2025-12-09 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 236,070 | 1% | ▲ | 25,100 |
| 2025-12-10 | 9932 | モルガン・スタンレーMUFG証券株式会社 | 255,570 | 1% | ▲ | 19,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 21,200 | 39,200 | 5,500 | 16,000 | 15,700 | 23,200 |
| 2025-11-21 | 20,400 | 49,300 | 5,100 | 23,100 | 15,300 | 26,200 |
| 2025-11-28 | 32,600 | 31,000 | 7,900 | 14,100 | 24,700 | 16,900 |
| 2025-12-05 | 43,300 | 25,200 | 10,300 | 13,600 | 33,000 | 11,600 |