[9984]ＳＢＧ:【持ち株会社】中国・アリババ集団などを保有ファンド運用
Yahoo! 【プライム/情報･通信業】 売上高:72437520 当期純利益:11533320 総資産:450138000 時価:226600億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 14,945 | 14,955 | 14,535 | 14,870 | 14,292,100 | -9,226,800 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 42% |
| 20250821 | 14,775 | 15,315 | 14,425 | 14,590 | 17,488,300 | -7,517,700 | 98% | ▼▼▼ | 2888 | 24 | 0 | 87% | 27% |
| 20250822 | 14,890 | 14,935 | 14,550 | 14,880 | 10,360,200 | -7,128,100 | 102% | ▲ | 8222 | 0 | 0 | 89% | 29% |
| 20250812 | 14,700 | 14,975 | 14,420 | 14,825 | 23,518,900 | -5,968,900 | 107% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 44% |
| 20250729 | 11,775 | 11,795 | 11,510 | 11,560 | 5,612,500 | -4,122,600 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 13% |
| 20250801 | 11,350 | 11,650 | 11,280 | 11,585 | 7,107,200 | -2,326,000 | 98% | ▼ | 8888 | 0 | 4 | 95% | 13% |
| 20250826 | 15,330 | 15,440 | 14,985 | 15,265 | 10,353,100 | -2,266,000 | 99% | ▼ | 8888 | 51 | 0 | 91% | 33% |
| 20250818 | 16,900 | 16,965 | 16,260 | 16,705 | 18,244,000 | -2,218,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 49% |
| 20250827 | 15,495 | 15,575 | 15,160 | 15,415 | 8,565,400 | -1,787,700 | 101% | ▲ | 2222 | 51 | 0 | 92% | 34% |
| 20250804 | 11,275 | 11,635 | 11,275 | 11,580 | 5,918,400 | -1,188,800 | 100% | ▼▼ | 8888 | 51 | 2 | 95% | 13% |
| 20250815 | 15,830 | 16,545 | 15,610 | 16,520 | 20,462,000 | -1,145,000 | 106% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 54% |
| 20250805 | 11,720 | 11,950 | 11,675 | 11,890 | 5,320,200 | -598,200 | 103% | ▲ | 2222 | 0 | 2 | 97% | 16% |
| 20250730 | 11,675 | 11,845 | 11,475 | 11,500 | 5,296,900 | -315,600 | 99% | ▼▼▼ | 2888 | 24 | 6 | 94% | 12% |
| 20250728 | 12,400 | 12,470 | 11,705 | 11,725 | 9,735,100 | -110,600 | 96% | ▼ | 8828 | 0 | 10 | 96% | 14% |
| 20250807 | 12,500 | 12,750 | 12,465 | 12,560 | 9,457,900 | 348,400 | 101% | ▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20250820 | 14,800 | 15,180 | 14,555 | 14,890 | 25,006,000 | 1,146,000 | 93% | ▼▼ | 7777 | 0 | 0 | 89% | 29% |
| 20250825 | 15,500 | 15,540 | 15,080 | 15,405 | 12,619,100 | 2,258,900 | 104% | ▲▲ | 1111 | 51 | 0 | 92% | 34% |
| 20250806 | 11,800 | 12,430 | 11,725 | 12,395 | 9,109,500 | 3,789,300 | 104% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20250731 | 11,370 | 11,985 | 11,330 | 11,810 | 9,433,200 | 4,136,300 | 103% | ▲ | 1771 | 0 | 5 | 97% | 15% |
| 20250819 | 16,850 | 16,995 | 15,805 | 16,035 | 23,860,000 | 5,616,000 | 96% | ▼ | 1777 | 0 | 0 | 96% | 39% |
| 20250814 | 14,940 | 15,860 | 14,905 | 15,525 | 21,607,000 | 7,314,900 | 104% | ▲▲▲▲▲▲▲ | 1171 | 0 | 2 | 100% | 49% |
| 20250808 | 13,000 | 14,390 | 12,930 | 13,865 | 29,487,800 | 20,029,900 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 4,485,700 | 3,330,300 | 1,509,800 | 654,700 | 2,975,900 | 2,675,600 |
| 2025-08-08 | 4,076,900 | 4,199,300 | 1,402,200 | 902,200 | 2,674,700 | 3,297,100 |
| 2025-08-15 | 4,464,600 | 5,757,200 | 1,334,200 | 1,397,800 | 3,130,400 | 4,359,400 |
| 2025-08-22 | 5,057,800 | 4,227,300 | 1,606,600 | 1,089,900 | 3,451,200 | 3,137,400 |