[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:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 1,080 | 1,083 | 1,045 | 1,066 | 79,700 | -175,600 | 98% | ▼▼ | 8888 | 0 | 0 | 71% | 0% |
| 20260519 | 1,020 | 1,058 | 1,001 | 1,022 | 53,400 | -79,000 | 101% | ▲ | 2282 | 0 | 0 | 68% | 1% |
| 20260428 | 1,295 | 1,399 | 1,295 | 1,324 | 42,100 | -38,500 | 101% | ▲ | 2282 | 0 | 6 | 86% | 1% |
| 20260422 | 1,493 | 1,500 | 1,460 | 1,481 | 22,500 | -33,200 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20260522 | 981 | 1,003 | 981 | 987 | 38,000 | -19,500 | 101% | ▲ | 8282 | 0 | 0 | 66% | 1% |
| 20260507 | 1,267 | 1,300 | 1,267 | 1,281 | 12,100 | -19,100 | 102% | ▲ | 5222 | 0 | 2 | 83% | 2% |
| 20260520 | 1,013 | 1,017 | 992 | 1,017 | 34,700 | -18,700 | 100% | ▼ | 8888 | 0 | 0 | 68% | 1% |
| 20260424 | 1,350 | 1,396 | 1,300 | 1,352 | 51,800 | -12,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260513 | 1,366 | 1,399 | 1,339 | 1,391 | 30,600 | -8,600 | 103% | ▲ | 8882 | 0 | 0 | 93% | 10% |
| 20260512 | 1,408 | 1,408 | 1,340 | 1,347 | 39,200 | -7,300 | 96% | ▼ | 8828 | 0 | 0 | 90% | 7% |
| 20260501 | 1,265 | 1,300 | 1,250 | 1,262 | 31,200 | -5,500 | 99% | ▼▼ | 8888 | 0 | 3 | 82% | 0% |
| 20260430 | 1,324 | 1,324 | 1,265 | 1,272 | 36,700 | -5,400 | 96% | ▼ | 8828 | 0 | 5 | 83% | 0% |
| 20260508 | 1,290 | 1,358 | 1,290 | 1,354 | 26,500 | 14,400 | 106% | ▲▲ | 1111 | 0 | 2 | 88% | 7% |
| 20260511 | 1,360 | 1,437 | 1,360 | 1,408 | 46,500 | 20,000 | 104% | ▲▲▲ | 1111 | 0 | 0 | 92% | 12% |
| 20260521 | 1,012 | 1,012 | 976 | 979 | 57,500 | 22,800 | 96% | ▼▼ | 7777 | 0 | 0 | 66% | 0% |
| 20260421 | 1,488 | 1,560 | 1,481 | 1,494 | 55,700 | 27,800 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 6% |
| 20260427 | 1,334 | 1,334 | 1,284 | 1,310 | 80,600 | 28,800 | 97% | ▼▼▼▼ | 7777 | 24 | 7 | 85% | 0% |
| 20260423 | 1,473 | 1,473 | 1,360 | 1,364 | 64,500 | 42,000 | 92% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260518 | 1,036 | 1,046 | 986 | 1,010 | 132,400 | 52,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 68% | 0% |
| 20260514 | 1,131 | 1,176 | 1,091 | 1,092 | 255,300 | 224,700 | 79% | ▼ | 7777 | 0 | 0 | 73% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 26,300 | 0% | ▼ | -2,200 |
| 2026-05-18 | 5599 | Nomura International plc | 30,600 | 1% | ▲ | |
| 2026-05-19 | 5599 | Nomura International plc | 24,700 | 0% | ▼ | -5,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 186,200 | 0 | 125,500 | 0 | 60,700 | 0 |
| 2026-05-01 | 211,400 | 0 | 153,600 | 0 | 57,800 | 0 |
| 2026-05-15 | 208,900 | 0 | 128,600 | 0 | 80,300 | 0 |