[4053]サンアスタ:【新規事業開発】新規事業開発をデジタル技術支援、IT人材の育成・紹介も
Yahoo! 【プライム/情報･通信業】 売上高:135680 当期純利益:10230 総資産:139760 時価:176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 452 | 455 | 449 | 451 | 170,000 | -296,500 | 100% | -- | 8885 | 0 | 0 | 82% | 0% |
| 20250820 | 460 | 464 | 450 | 451 | 466,500 | 213,700 | 97% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20250822 | 452 | 458 | 451 | 457 | 135,100 | -34,900 | 101% | ▲ | 2252 | 0 | 0 | 83% | 1% |
| 20250827 | 460 | 461 | 456 | 458 | 117,300 | -50,400 | 100% | -- | 8585 | 0 | 0 | 83% | 2% |
| 20250826 | 462 | 462 | 456 | 458 | 167,700 | -127,700 | 98% | ▼ | 8828 | 0 | 0 | 83% | 2% |
| 20250828 | 460 | 461 | 456 | 459 | 71,000 | -46,300 | 100% | ▲ | 5552 | 0 | 0 | 83% | 2% |
| 20250815 | 476 | 476 | 458 | 459 | 850,200 | -328,000 | 96% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20250819 | 468 | 470 | 463 | 463 | 252,800 | -201,300 | 100% | ▼ | 2228 | 0 | 0 | 84% | 1% |
| 20250818 | 461 | 467 | 453 | 465 | 454,100 | -396,100 | 101% | ▲ | 8882 | 0 | 0 | 85% | 1% |
| 20250825 | 459 | 473 | 459 | 466 | 295,400 | 160,300 | 102% | ▲▲ | 1111 | 40 | 0 | 85% | 3% |
| 20250814 | 478 | 485 | 475 | 476 | 1,178,200 | 849,700 | 88% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20250730 | 534 | 542 | 529 | 529 | 225,700 | 101,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 12% |
| 20250804 | 531 | 538 | 530 | 533 | 61,000 | -96,400 | 98% | ▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250729 | 544 | 544 | 530 | 534 | 123,900 | 56,100 | 97% | ▼ | 7777 | 0 | 0 | 97% | 13% |
| 20250731 | 526 | 534 | 525 | 534 | 74,700 | -151,000 | 101% | ▲ | 8882 | 0 | 0 | 97% | 13% |
| 20250813 | 544 | 549 | 537 | 544 | 328,500 | 15,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20250805 | 543 | 554 | 543 | 544 | 123,200 | 62,200 | 102% | ▲ | 1111 | 0 | 0 | 99% | 15% |
| 20250801 | 532 | 557 | 532 | 544 | 157,400 | 82,700 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 15% |
| 20250807 | 546 | 550 | 542 | 548 | 73,000 | -17,900 | 100% | -- | 2225 | 0 | 0 | 100% | 16% |
| 20250806 | 545 | 548 | 539 | 548 | 90,900 | -32,300 | 101% | ▲▲ | 8822 | 0 | 0 | 100% | 16% |
| 20250728 | 546 | 549 | 541 | 548 | 67,800 | -40,600 | 101% | ▲▲▲▲▲▲▲ | 8252 | 0 | 0 | 100% | 16% |
| 20250812 | 547 | 553 | 544 | 550 | 313,100 | 145,100 | 100% | -- | 4474 | 0 | 0 | 100% | 17% |
| 20250808 | 548 | 553 | 544 | 550 | 168,000 | 95,000 | 100% | ▲ | 1111 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4053 | モルガン・スタンレーMUFG証券株式会社 | 287,235 | 1% | ▲ | 28,600 |
| 2025-08-20 | 4053 | GOLDMAN SACHS INTERNATIONAL | 196,800 | 1% | ▲ | |
| 2025-08-15 | 4053 | モルガン・スタンレーMUFG証券株式会社 | 230,135 | 1% | ▲ | |
| 2025-08-18 | 4053 | モルガン・スタンレーMUFG証券株式会社 | 258,635 | 1% | ▲ | 28,500 |
| 2025-08-25 | 4053 | GOLDMAN SACHS INTERNATIONAL | 173,100 | 0% | ▼ | -23,700 |
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 | 1,469,900 | 368,300 | 507,400 | 216,700 | 962,500 | 151,600 |
| 2025-08-08 | 1,434,600 | 364,700 | 499,400 | 214,100 | 935,200 | 150,600 |
| 2025-08-15 | 1,899,500 | 418,200 | 577,300 | 215,800 | 1,322,200 | 202,400 |
| 2025-08-22 | 1,753,400 | 417,000 | 599,900 | 209,000 | 1,153,500 | 208,000 |