[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/情報･通信業】 売上高:19420 当期純利益:3090 総資産:27050 時価:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 1,339 | 1,450 | 1,328 | 1,354 | 261,300 | 229,500 | 105% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 17% |
| 20250818 | 1,397 | 1,415 | 1,370 | 1,412 | 107,900 | 44,700 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250819 | 1,415 | 1,415 | 1,346 | 1,358 | 79,800 | -28,100 | 96% | ▼ | 5828 | 0 | 0 | 96% | 16% |
| 20250815 | 1,384 | 1,396 | 1,333 | 1,367 | 63,200 | -198,100 | 101% | ▲▲▲▲▲ | 8222 | 0 | 10 | 100% | 18% |
| 20250828 | 1,392 | 1,470 | 1,376 | 1,462 | 59,000 | 18,600 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 19% |
| 20250821 | 1,351 | 1,428 | 1,347 | 1,397 | 51,500 | 19,300 | 104% | ▲ | 1171 | 0 | 6 | 99% | 17% |
| 20250806 | 1,264 | 1,264 | 1,212 | 1,239 | 41,300 | 26,300 | 97% | ▼▼ | 7777 | 0 | 6 | 96% | 7% |
| 20250827 | 1,384 | 1,395 | 1,349 | 1,392 | 40,400 | 22,500 | 101% | ▲ | 7771 | 0 | 2 | 99% | 13% |
| 20250812 | 1,250 | 1,286 | 1,243 | 1,286 | 38,900 | 12,700 | 103% | ▲▲ | 1111 | 0 | 3 | 100% | 11% |
| 20250807 | 1,243 | 1,245 | 1,217 | 1,231 | 38,000 | -3,300 | 99% | ▼▼▼ | 8288 | 0 | 5 | 96% | 6% |
| 20250820 | 1,358 | 1,388 | 1,344 | 1,344 | 32,200 | -47,600 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 14% |
| 20250813 | 1,286 | 1,293 | 1,256 | 1,293 | 31,800 | -7,100 | 101% | ▲▲▲ | 2222 | 0 | 2 | 100% | 12% |
| 20250808 | 1,231 | 1,250 | 1,223 | 1,250 | 26,200 | -11,800 | 102% | ▲ | 2282 | 0 | 3 | 97% | 8% |
| 20250822 | 1,405 | 1,407 | 1,385 | 1,385 | 23,900 | -27,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20250825 | 1,405 | 1,420 | 1,389 | 1,400 | 20,700 | -3,200 | 101% | ▲ | 2252 | 0 | 0 | 99% | 14% |
| 20250729 | 1,277 | 1,290 | 1,234 | 1,234 | 19,000 | 2,600 | 97% | ▼ | 1117 | 0 | 12 | 97% | 7% |
| 20250826 | 1,400 | 1,405 | 1,371 | 1,384 | 17,900 | -2,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250728 | 1,235 | 1,270 | 1,230 | 1,270 | 16,400 | 4,000 | 104% | ▲▲▲▲▲ | 1111 | 0 | 13 | 100% | 10% |
| 20250805 | 1,284 | 1,286 | 1,263 | 1,271 | 15,000 | 2,400 | 99% | ▼ | 7117 | 0 | 7 | 99% | 10% |
| 20250804 | 1,260 | 1,293 | 1,253 | 1,286 | 12,600 | 2,500 | 101% | ▲▲▲▲ | 1771 | 0 | 8 | 100% | 11% |
| 20250730 | 1,229 | 1,257 | 1,224 | 1,257 | 11,800 | -7,200 | 102% | ▲ | 8882 | 0 | 10 | 99% | 9% |
| 20250731 | 1,260 | 1,275 | 1,251 | 1,265 | 10,900 | -900 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20250801 | 1,281 | 1,281 | 1,254 | 1,275 | 10,100 | -800 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 229,500 | 0 | 174,700 | 0 | 54,800 | 0 |
| 2025-08-08 | 242,900 | 0 | 176,000 | 0 | 66,900 | 0 |
| 2025-08-15 | 225,900 | 0 | 128,900 | 0 | 97,000 | 0 |
| 2025-08-22 | 252,900 | 0 | 142,400 | 0 | 110,500 | 0 |