[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:267981億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 16,800 | 18,030 | 16,800 | 17,905 | 29,761,400 | 11,999,300 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 23% |
| 20250825 | 15,500 | 15,540 | 15,080 | 15,405 | 12,619,100 | 2,258,900 | 104% | ▲▲ | 1111 | 51 | 13 | 92% | 34% |
| 20250814 | 14,940 | 15,860 | 14,905 | 15,525 | 21,607,000 | 7,314,900 | 104% | ▲▲▲▲▲▲▲ | 1171 | 0 | 2 | 100% | 49% |
| 20250910 | 15,530 | 16,280 | 15,485 | 16,280 | 17,762,100 | 7,526,000 | 107% | ▲ | 1171 | 0 | 2 | 97% | 12% |
| 20250908 | 15,650 | 16,145 | 15,515 | 15,865 | 11,175,200 | 1,505,000 | 102% | ▲▲▲ | 1171 | 0 | 4 | 95% | 9% |
| 20250904 | 14,900 | 15,580 | 14,865 | 15,510 | 12,921,700 | 1,481,600 | 106% | ▲ | 1171 | 0 | 3 | 93% | 23% |
| 20250828 | 15,380 | 16,045 | 15,340 | 15,910 | 17,108,500 | 8,543,100 | 103% | ▲▲ | 1171 | 0 | 2 | 95% | 37% |
| 20250819 | 16,850 | 16,995 | 15,805 | 16,035 | 23,860,000 | 5,616,000 | 96% | ▼ | 1777 | 0 | 18 | 96% | 39% |
| 20250912 | 18,150 | 18,320 | 17,490 | 18,230 | 22,761,600 | -6,999,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20250812 | 14,700 | 14,975 | 14,420 | 14,825 | 23,518,900 | -5,968,900 | 107% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 44% |
| 20250905 | 15,830 | 15,845 | 15,320 | 15,540 | 9,670,200 | -3,251,500 | 100% | ▲▲ | 2222 | 51 | 5 | 93% | 12% |
| 20250829 | 15,910 | 16,375 | 15,745 | 16,230 | 11,618,800 | -5,489,700 | 102% | ▲▲▲ | 2222 | 0 | 10 | 97% | 40% |
| 20250827 | 15,495 | 15,575 | 15,160 | 15,415 | 8,565,400 | -1,787,700 | 101% | ▲ | 2222 | 51 | 11 | 92% | 34% |
| 20250818 | 16,900 | 16,965 | 16,260 | 16,705 | 18,244,000 | -2,218,000 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 19 | 100% | 49% |
| 20250815 | 15,830 | 16,545 | 15,610 | 16,520 | 20,462,000 | -1,145,000 | 106% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 54% |
| 20250821 | 14,775 | 15,315 | 14,425 | 14,590 | 17,488,300 | -7,517,700 | 98% | ▼▼▼ | 2888 | 24 | 6 | 87% | 27% |
| 20250901 | 15,775 | 15,825 | 15,135 | 15,450 | 12,694,900 | 1,076,100 | 95% | ▼ | 7777 | 0 | 9 | 92% | 33% |
| 20250903 | 15,020 | 15,130 | 14,505 | 14,570 | 11,440,100 | 3,913,400 | 95% | ▼▼▼ | 7777 | 24 | 4 | 87% | 18% |
| 20250820 | 14,800 | 15,180 | 14,555 | 14,890 | 25,006,000 | 1,146,000 | 93% | ▼▼ | 7777 | 0 | 7 | 89% | 29% |
| 20250822 | 14,890 | 14,935 | 14,550 | 14,880 | 10,360,200 | -7,128,100 | 102% | ▲ | 8222 | 0 | 5 | 89% | 29% |
| 20250813 | 14,945 | 14,955 | 14,535 | 14,870 | 14,292,100 | -9,226,800 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 42% |
| 20250902 | 15,490 | 15,535 | 15,150 | 15,380 | 7,526,700 | -5,168,200 | 100% | ▼▼ | 8288 | 0 | 7 | 92% | 29% |
| 20250826 | 15,330 | 15,440 | 14,985 | 15,265 | 10,353,100 | -2,266,000 | 99% | ▼ | 8888 | 51 | 4 | 91% | 33% |
| 20250909 | 15,630 | 15,795 | 15,150 | 15,175 | 10,236,100 | -939,100 | 96% | ▼ | 8888 | 0 | 3 | 91% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 5,740,000 | 4,299,200 | 1,672,700 | 1,251,800 | 4,067,300 | 3,047,400 |
| 2025-09-05 | 5,575,500 | 3,952,100 | 1,610,400 | 1,076,800 | 3,965,100 | 2,875,300 |