[5192]三星ベ:【自動車用ベルト】自動変速機用などの新製品開発に注力
Yahoo! 【プライム/10ゴム製品】 売上高:905100 当期純利益:90600 総資産:1281610 時価:1199億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 3,720 | 3,745 | 3,695 | 3,730 | 74,800 | -8,400 | 101% | ▲ | 2222 | 0 | 12 | 99% | 3% |
| 20251113 | 3,750 | 3,775 | 3,730 | 3,730 | 79,300 | 4,500 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
| 20251114 | 3,730 | 3,765 | 3,720 | 3,745 | 87,800 | 8,500 | 100% | ▲ | 7771 | 0 | 10 | 99% | 3% |
| 20251117 | 3,745 | 3,765 | 3,720 | 3,725 | 64,300 | -23,500 | 99% | ▼ | 5528 | 0 | 0 | 99% | 3% |
| 20251118 | 3,725 | 3,740 | 3,705 | 3,720 | 70,700 | 6,400 | 100% | ▼▼ | 7777 | 0 | 8 | 99% | 2% |
| 20251119 | 3,720 | 3,735 | 3,695 | 3,695 | 66,900 | -3,800 | 99% | ▼▼▼ | 8888 | 51 | 7 | 98% | 2% |
| 20251120 | 3,730 | 3,760 | 3,715 | 3,730 | 74,700 | 7,800 | 101% | ▲ | 1111 | 0 | 6 | 99% | 3% |
| 20251121 | 3,730 | 3,795 | 3,730 | 3,795 | 164,300 | 89,600 | 102% | ▲▲ | 1141 | 10 | 5 | 100% | 5% |
| 20251125 | 3,800 | 3,830 | 3,790 | 3,830 | 102,000 | -62,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251126 | 3,835 | 3,845 | 3,805 | 3,825 | 99,900 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251127 | 3,835 | 3,845 | 3,810 | 3,845 | 59,000 | -40,900 | 101% | ▲ | 5252 | 0 | 0 | 100% | 6% |
| 20251128 | 3,845 | 3,925 | 3,845 | 3,925 | 144,800 | 85,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251201 | 3,910 | 3,910 | 3,850 | 3,860 | 74,300 | -70,500 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251202 | 3,860 | 3,865 | 3,830 | 3,845 | 68,200 | -6,100 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251203 | 3,830 | 3,850 | 3,810 | 3,810 | 80,800 | 12,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 3% |
| 20251204 | 3,810 | 3,880 | 3,810 | 3,865 | 65,700 | -15,100 | 101% | ▲ | 2582 | 51 | 0 | 98% | 5% |
| 20251205 | 3,855 | 3,870 | 3,825 | 3,845 | 59,200 | -6,500 | 99% | ▼ | 8228 | 51 | 0 | 98% | 4% |
| 20251208 | 3,855 | 3,860 | 3,825 | 3,835 | 62,800 | 3,600 | 100% | ▼▼ | 7447 | 51 | 0 | 98% | 4% |
| 20251209 | 3,840 | 3,850 | 3,820 | 3,835 | 51,300 | -11,500 | 100% | -- | 8885 | 51 | 0 | 98% | 4% |
| 20251210 | 3,840 | 3,890 | 3,840 | 3,880 | 59,600 | 8,300 | 101% | ▲ | 1141 | 0 | 0 | 99% | 5% |
| 20251211 | 3,895 | 3,900 | 3,840 | 3,840 | 55,000 | -4,600 | 99% | ▼ | 2528 | 51 | 0 | 98% | 4% |
| 20251212 | 3,865 | 3,885 | 3,855 | 3,855 | 56,900 | 1,900 | 100% | ▲ | 7171 | 0 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 5192 | GOLDMAN SACHS INTERNATIONAL | 181,375 | 1% | ▼ | -35,252 |
| 2025-12-02 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 250,353 | 1% | ▲ | 20,000 |
| 2025-11-28 | 5192 | GOLDMAN SACHS INTERNATIONAL | 216,627 | 1% | ▼ | -30,500 |
| 2025-11-28 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 230,353 | 1% | ▲ | 13,857 |
| 2025-11-26 | 5192 | GOLDMAN SACHS INTERNATIONAL | 247,127 | 1% | ▼ | -2,971 |
| 2025-11-14 | 5192 | モルガン・スタンレーMUFG証券株式会社 | 216,496 | 1% | ▼ | -28,928 |
| 2025-11-13 | 5192 | GOLDMAN SACHS INTERNATIONAL | 250,098 | 1% | ▲ | 21,881 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 72,700 | 29,400 | 61,100 | 22,600 | 11,600 | 6,800 |
| 2025-11-28 | 72,000 | 30,000 | 62,000 | 23,500 | 10,000 | 6,500 |
| 2025-11-21 | 81,200 | 38,000 | 65,700 | 22,500 | 15,500 | 15,500 |
| 2025-11-14 | 82,600 | 44,300 | 67,500 | 22,800 | 15,100 | 21,500 |