[2317]システナ:【携帯電話】ソリューション事業も
Yahoo! 【プライム/25情報･通信業】 売上高:836210 当期純利益:84800 総資産:517620 時価:2176億円
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 | 515 | 524 | 514 | 521 | 796,700 | 180,800 | 101% | ▲ | 1141 | 51 | 0 | 98% | 8% |
| 20251110 | 516 | 519 | 511 | 519 | 978,000 | 87,400 | 101% | ▲▲ | 7111 | 0 | 0 | 97% | 8% |
| 20251111 | 515 | 516 | 509 | 514 | 615,900 | -362,100 | 99% | ▼ | 8888 | 51 | 0 | 96% | 7% |
| 20251113 | 523 | 528 | 514 | 514 | 801,500 | 4,800 | 99% | ▼ | 1417 | 0 | 0 | 96% | 7% |
| 20251114 | 514 | 518 | 510 | 512 | 651,000 | -150,500 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251121 | 495 | 523 | 495 | 523 | 1,169,600 | 378,800 | 106% | ▲ | 1171 | 0 | 1 | 98% | 6% |
| 20251128 | 519 | 530 | 518 | 524 | 1,300,100 | 685,600 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251210 | 520 | 523 | 512 | 519 | 709,600 | 900 | 100% | -- | 1114 | 0 | 0 | 99% | 5% |
| 20251209 | 515 | 519 | 509 | 519 | 708,700 | -15,800 | 101% | ▲▲ | 8822 | 0 | 0 | 99% | 5% |
| 20251202 | 519 | 521 | 513 | 517 | 447,700 | -307,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251127 | 513 | 521 | 513 | 520 | 614,500 | 164,600 | 102% | ▲▲ | 1141 | 0 | 0 | 98% | 5% |
| 20251201 | 525 | 529 | 516 | 518 | 755,300 | -544,800 | 99% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20251126 | 513 | 513 | 509 | 512 | 449,900 | -326,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251208 | 513 | 522 | 510 | 516 | 724,500 | -81,000 | 103% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251204 | 512 | 518 | 512 | 515 | 613,900 | -2,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251125 | 523 | 526 | 507 | 507 | 776,800 | -392,800 | 97% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251203 | 519 | 520 | 509 | 509 | 616,800 | 169,100 | 98% | ▼▼▼ | 7747 | 24 | 0 | 97% | 3% |
| 20251117 | 510 | 512 | 503 | 505 | 657,300 | 6,300 | 99% | ▼▼▼ | 7777 | 51 | 0 | 95% | 3% |
| 20251211 | 520 | 522 | 509 | 511 | 660,600 | -49,000 | 98% | ▼ | 8858 | 0 | 0 | 98% | 3% |
| 20251205 | 510 | 515 | 503 | 503 | 805,500 | 191,600 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251118 | 502 | 504 | 492 | 495 | 803,300 | 146,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20251120 | 502 | 504 | 494 | 494 | 790,800 | -36,900 | 100% | -- | 2225 | 0 | 0 | 93% | 0% |
| 20251119 | 491 | 498 | 488 | 494 | 827,700 | 24,400 | 100% | ▼▼▼▼▼ | 7777 | 24 | 3 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,184,400 | 218,300 | 394,700 | 146,500 | 789,700 | 71,800 |
| 2025-11-21 | 1,134,800 | 211,900 | 345,800 | 146,300 | 789,000 | 65,600 |
| 2025-11-28 | 1,110,600 | 207,100 | 334,400 | 145,800 | 776,200 | 61,300 |
| 2025-12-05 | 1,191,800 | 143,200 | 347,900 | 81,700 | 843,900 | 61,500 |