[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 1,596 | 1,610 | 1,555 | 1,581 | 19,600 | -6,400 | 100% | ▲ | 8882 | 0 | 0 | 85% | 11% |
| 20260319 | 1,501 | 1,524 | 1,468 | 1,482 | 23,300 | -23,500 | 96% | ▼▼ | 8888 | 0 | 0 | 80% | 4% |
| 20260312 | 1,632 | 1,679 | 1,622 | 1,679 | 24,400 | -15,900 | 103% | ▲ | 8882 | 0 | 0 | 71% | 18% |
| 20260316 | 1,628 | 1,628 | 1,574 | 1,574 | 26,000 | -13,500 | 96% | ▼▼ | 8888 | 0 | 0 | 85% | 11% |
| 20260310 | 1,615 | 1,669 | 1,599 | 1,665 | 31,400 | -20,500 | 104% | ▲ | 2222 | 0 | 0 | 71% | 17% |
| 20260305 | 1,578 | 1,622 | 1,578 | 1,589 | 37,200 | -27,700 | 105% | ▲▲ | 2222 | 0 | 4 | 67% | 12% |
| 20260219 | 1,818 | 1,866 | 1,794 | 1,857 | 38,200 | -28,900 | 103% | ▲▲ | 8222 | 0 | 0 | 76% | 6% |
| 20260313 | 1,679 | 1,679 | 1,621 | 1,643 | 39,500 | 15,100 | 98% | ▼ | 4717 | 0 | 0 | 86% | 16% |
| 20260311 | 1,670 | 1,696 | 1,626 | 1,636 | 40,300 | 8,900 | 98% | ▼ | 1117 | 0 | 0 | 69% | 15% |
| 20260306 | 1,553 | 1,659 | 1,553 | 1,649 | 43,400 | 6,200 | 104% | ▲▲▲ | 1771 | 0 | 1 | 70% | 16% |
| 20260302 | 1,620 | 1,646 | 1,596 | 1,601 | 44,000 | -29,100 | 97% | ▼ | 8828 | 0 | 0 | 68% | 13% |
| 20260318 | 1,567 | 1,567 | 1,517 | 1,540 | 46,800 | 27,200 | 97% | ▼ | 7777 | 0 | 0 | 83% | 8% |
| 20260220 | 1,844 | 1,844 | 1,757 | 1,780 | 48,500 | 10,300 | 96% | ▼ | 7717 | 0 | 0 | 73% | 1% |
| 20260309 | 1,529 | 1,596 | 1,524 | 1,596 | 51,900 | 8,500 | 97% | ▼ | 7777 | 0 | 2 | 68% | 12% |
| 20260303 | 1,577 | 1,577 | 1,502 | 1,504 | 63,100 | 19,100 | 94% | ▼▼ | 7777 | 0 | 6 | 64% | 6% |
| 20260304 | 1,485 | 1,549 | 1,467 | 1,508 | 64,900 | 1,800 | 100% | ▲ | 7771 | 0 | 2 | 64% | 6% |
| 20260218 | 1,784 | 1,870 | 1,764 | 1,803 | 67,100 | -12,400 | 103% | ▲ | 2282 | 0 | 0 | 74% | 3% |
| 20260226 | 1,581 | 1,667 | 1,577 | 1,596 | 71,000 | -12,300 | 103% | ▲▲ | 2222 | 0 | 9 | 66% | 12% |
| 20260227 | 1,610 | 1,673 | 1,610 | 1,646 | 73,100 | 2,100 | 103% | ▲▲▲ | 1111 | 40 | 0 | 68% | 16% |
| 20260217 | 1,816 | 1,823 | 1,706 | 1,754 | 79,500 | -104,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 72% | 0% |
| 20260225 | 1,450 | 1,567 | 1,450 | 1,557 | 83,300 | -237,900 | 110% | ▲ | 8282 | 0 | 1 | 64% | 10% |
| 20260216 | 1,895 | 1,913 | 1,722 | 1,779 | 184,100 | 2,100 | 93% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260224 | 1,650 | 1,670 | 1,384 | 1,420 | 321,200 | 272,700 | 80% | ▼▼ | 7777 | 0 | 0 | 58% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-18 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 27,900 | 0% | ▼ | -3,900 |
| 2026-03-03 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 31,800 | 1% | ▼ | -2,900 |
| 2026-02-26 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 32,400 | 1% | ▲ | |
| 2026-02-27 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 34,700 | 1% | ▲ | 2,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 178,000 | 0 | 101,000 | 0 | 77,000 | 0 |
| 2026-02-27 | 149,700 | 0 | 74,200 | 0 | 75,500 | 0 |
| 2026-03-06 | 137,600 | 0 | 70,700 | 0 | 66,900 | 0 |
| 2026-03-13 | 126,100 | 0 | 72,200 | 0 | 53,900 | 0 |