[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,525 | 1,748 | 1,520 | 1,699 | 310,200 | 259,100 | 116% | ▲▲▲ | 1111 | 41 | 1 | 100% | 30% |
| 20251113 | 1,590 | 1,643 | 1,566 | 1,584 | 167,400 | 123,600 | 108% | ▲ | 1111 | 0 | 0 | 93% | 19% |
| 20251023 | 1,739 | 1,756 | 1,590 | 1,620 | 407,800 | 97,600 | 95% | ▼ | 1117 | 0 | 0 | 95% | 24% |
| 20251020 | 1,386 | 1,470 | 1,366 | 1,455 | 88,700 | 51,000 | 110% | ▲ | 1111 | 0 | 2 | 98% | 12% |
| 20251029 | 1,566 | 1,588 | 1,482 | 1,487 | 93,600 | 46,800 | 95% | ▼▼▼ | 7777 | 24 | 0 | 88% | 14% |
| 20251104 | 1,499 | 1,499 | 1,405 | 1,409 | 63,900 | 34,500 | 95% | ▼ | 7717 | 0 | 8 | 83% | 8% |
| 20251111 | 1,450 | 1,482 | 1,425 | 1,464 | 35,900 | 11,900 | 102% | ▲▲ | 1771 | 0 | 3 | 86% | 12% |
| 20251117 | 1,566 | 1,631 | 1,556 | 1,630 | 71,100 | 8,500 | 104% | ▲ | 1111 | 0 | 0 | 96% | 16% |
| 20251112 | 1,465 | 1,478 | 1,436 | 1,463 | 43,800 | 7,900 | 100% | ▼ | 7117 | 0 | 2 | 86% | 10% |
| 20251110 | 1,456 | 1,468 | 1,430 | 1,430 | 24,000 | 5,700 | 101% | ▲ | 1111 | 0 | 4 | 84% | 10% |
| 20251105 | 1,410 | 1,414 | 1,348 | 1,401 | 68,700 | 4,800 | 99% | ▼▼ | 7777 | 0 | 7 | 82% | 8% |
| 20251119 | 1,599 | 1,624 | 1,557 | 1,614 | 25,700 | -13,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 15% |
| 20251027 | 1,661 | 1,661 | 1,579 | 1,600 | 123,700 | -15,600 | 99% | ▼ | 2228 | 0 | 0 | 94% | 23% |
| 20251031 | 1,492 | 1,500 | 1,460 | 1,480 | 29,400 | -19,600 | 100% | -- | 5225 | 0 | 9 | 87% | 14% |
| 20251107 | 1,411 | 1,432 | 1,401 | 1,416 | 18,300 | -23,400 | 100% | ▼ | 8288 | 0 | 5 | 83% | 9% |
| 20251106 | 1,421 | 1,434 | 1,397 | 1,417 | 41,700 | -27,000 | 101% | ▲ | 2222 | 0 | 6 | 83% | 9% |
| 20251118 | 1,616 | 1,639 | 1,588 | 1,596 | 38,700 | -32,400 | 98% | ▼ | 2228 | 0 | 0 | 94% | 14% |
| 20251021 | 1,485 | 1,485 | 1,438 | 1,465 | 51,100 | -37,600 | 101% | ▲▲ | 2222 | 0 | 2 | 98% | 13% |
| 20251030 | 1,487 | 1,500 | 1,435 | 1,480 | 49,000 | -44,600 | 100% | ▼▼▼▼ | 8888 | 0 | 10 | 87% | 14% |
| 20251028 | 1,611 | 1,624 | 1,553 | 1,559 | 46,800 | -76,900 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 20% |
| 20251114 | 1,558 | 1,572 | 1,513 | 1,561 | 62,600 | -104,800 | 99% | ▼ | 8888 | 0 | 0 | 92% | 18% |
| 20251024 | 1,620 | 1,643 | 1,545 | 1,624 | 139,300 | -268,500 | 100% | ▲ | 8882 | 0 | 0 | 96% | 25% |
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 |
| 2025-10-31 | 253,400 | 0 | 126,400 | 0 | 127,000 | 0 |
| 2025-11-07 | 284,400 | 0 | 155,800 | 0 | 128,600 | 0 |
| 2025-11-14 | 275,600 | 0 | 157,300 | 0 | 118,300 | 0 |