[5599]Ｓ＆Ｊ:【セキュリティー】SOCサービスを提供するサイバーセキュリティー事業
Yahoo! 【グロース/25情報･通信業】 売上高:19420 当期純利益:3090 総資産:27050 時価:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,450 | 1,450 | 1,409 | 1,433 | 19,500 | 9,500 | 99% | ▼▼▼▼ | 7717 | 0 | 17 | 94% | 8% |
| 20250930 | 1,433 | 1,488 | 1,413 | 1,430 | 23,600 | 4,100 | 100% | ▼▼▼▼▼ | 1177 | 0 | 16 | 96% | 8% |
| 20251001 | 1,430 | 1,430 | 1,340 | 1,352 | 53,900 | 30,300 | 95% | ▼▼▼▼▼▼ | 7777 | 0 | 15 | 91% | 2% |
| 20251002 | 1,345 | 1,351 | 1,301 | 1,302 | 44,900 | -9,000 | 96% | ▼▼▼▼▼▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20251003 | 1,299 | 1,355 | 1,299 | 1,353 | 23,400 | -21,500 | 104% | ▲ | 2882 | 0 | 2 | 91% | 4% |
| 20251006 | 1,443 | 1,477 | 1,391 | 1,452 | 93,200 | 69,800 | 107% | ▲▲ | 1111 | 40 | 12 | 98% | 12% |
| 20251007 | 1,471 | 1,472 | 1,394 | 1,421 | 62,700 | -30,500 | 98% | ▼ | 8228 | 0 | 11 | 95% | 9% |
| 20251008 | 1,421 | 1,429 | 1,395 | 1,402 | 30,500 | -32,200 | 99% | ▼▼ | 8288 | 0 | 10 | 94% | 8% |
| 20251009 | 1,432 | 1,432 | 1,366 | 1,371 | 53,200 | 22,700 | 98% | ▼▼▼ | 1717 | 0 | 9 | 92% | 5% |
| 20251010 | 1,373 | 1,381 | 1,324 | 1,331 | 45,400 | -7,800 | 97% | ▼▼▼▼ | 8888 | 0 | 6 | 89% | 2% |
| 20251014 | 1,300 | 1,319 | 1,278 | 1,303 | 100,700 | 55,300 | 98% | ▼▼▼▼▼ | 7777 | 24 | 2 | 88% | 0% |
| 20251015 | 1,313 | 1,374 | 1,306 | 1,369 | 28,000 | -72,700 | 105% | ▲ | 2222 | 0 | 4 | 92% | 5% |
| 20251016 | 1,394 | 1,394 | 1,343 | 1,351 | 21,500 | -6,500 | 99% | ▼ | 2228 | 0 | 4 | 91% | 4% |
| 20251017 | 1,336 | 1,344 | 1,322 | 1,326 | 37,700 | 16,200 | 98% | ▼▼ | 7777 | 0 | 2 | 89% | 2% |
| 20251020 | 1,386 | 1,470 | 1,366 | 1,455 | 88,700 | 51,000 | 110% | ▲ | 1111 | 0 | 2 | 98% | 12% |
| 20251021 | 1,485 | 1,485 | 1,438 | 1,465 | 51,100 | -37,600 | 101% | ▲▲ | 2222 | 0 | 2 | 98% | 13% |
| 20251022 | 1,525 | 1,748 | 1,520 | 1,699 | 310,200 | 259,100 | 116% | ▲▲▲ | 1111 | 41 | 1 | 100% | 30% |
| 20251023 | 1,739 | 1,756 | 1,590 | 1,620 | 407,800 | 97,600 | 95% | ▼ | 1117 | 0 | 0 | 95% | 24% |
| 20251024 | 1,620 | 1,643 | 1,545 | 1,624 | 139,300 | -268,500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 25% |
| 20251027 | 1,661 | 1,661 | 1,579 | 1,600 | 123,700 | -15,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 23% |
| 20251028 | 1,611 | 1,624 | 1,553 | 1,559 | 46,800 | -76,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 20% |
| 20251029 | 1,566 | 1,588 | 1,482 | 1,487 | 93,600 | 46,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 242,500 | 0 | 97,200 | 0 | 145,300 | 0 |
| 2025-10-17 | 253,800 | 0 | 112,600 | 0 | 141,200 | 0 |
| 2025-10-10 | 237,800 | 0 | 110,400 | 0 | 127,400 | 0 |
| 2025-10-03 | 221,800 | 0 | 104,400 | 0 | 117,400 | 0 |