[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:93億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,456 | 1,468 | 1,430 | 1,430 | 24,000 | 5,700 | 101% | ▲ | 1111 | 0 | 4 | 84% | 10% |
| 20251111 | 1,450 | 1,482 | 1,425 | 1,464 | 35,900 | 11,900 | 102% | ▲▲ | 1771 | 0 | 3 | 86% | 12% |
| 20251112 | 1,465 | 1,478 | 1,436 | 1,463 | 43,800 | 7,900 | 100% | ▼ | 7117 | 0 | 2 | 86% | 10% |
| 20251210 | 1,723 | 1,726 | 1,662 | 1,665 | 38,800 | 17,600 | 97% | ▼ | 7717 | 0 | 0 | 91% | 14% |
| 20251114 | 1,558 | 1,572 | 1,513 | 1,561 | 62,600 | -104,800 | 99% | ▼ | 8888 | 0 | 5 | 92% | 18% |
| 20251113 | 1,590 | 1,643 | 1,566 | 1,584 | 167,400 | 123,600 | 108% | ▲ | 1111 | 0 | 6 | 93% | 19% |
| 20251118 | 1,616 | 1,639 | 1,588 | 1,596 | 38,700 | -32,400 | 98% | ▼ | 2228 | 0 | 3 | 94% | 14% |
| 20251209 | 1,703 | 1,742 | 1,703 | 1,721 | 21,200 | -45,100 | 100% | ▲ | 8582 | 0 | 0 | 94% | 18% |
| 20251208 | 1,820 | 1,843 | 1,703 | 1,717 | 66,300 | 44,900 | 94% | ▼▼ | 4777 | 0 | 0 | 94% | 20% |
| 20251119 | 1,599 | 1,624 | 1,557 | 1,614 | 25,700 | -13,000 | 101% | ▲ | 8882 | 0 | 2 | 95% | 15% |
| 20251125 | 1,739 | 1,739 | 1,635 | 1,635 | 27,400 | -24,900 | 96% | ▼▼ | 8828 | 0 | 0 | 95% | 17% |
| 20251126 | 1,635 | 1,643 | 1,598 | 1,642 | 25,700 | -1,700 | 100% | ▲ | 8882 | 0 | 2 | 95% | 17% |
| 20251117 | 1,566 | 1,631 | 1,556 | 1,630 | 71,100 | 8,500 | 104% | ▲ | 1111 | 0 | 4 | 96% | 16% |
| 20251201 | 1,840 | 1,849 | 1,760 | 1,767 | 73,700 | 26,900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 26% |
| 20251121 | 1,666 | 1,742 | 1,655 | 1,700 | 52,300 | -51,100 | 99% | ▼ | 2228 | 0 | 5 | 99% | 21% |
| 20251128 | 1,750 | 1,810 | 1,750 | 1,800 | 46,800 | 2,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20251202 | 1,807 | 1,843 | 1,798 | 1,803 | 36,300 | -37,400 | 102% | ▲ | 8282 | 0 | 0 | 100% | 29% |
| 20251203 | 1,820 | 1,829 | 1,785 | 1,800 | 35,100 | -1,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 28% |
| 20251204 | 1,821 | 1,856 | 1,815 | 1,825 | 35,900 | 800 | 101% | ▲ | 1111 | 0 | 0 | 100% | 29% |
| 20251205 | 1,825 | 1,843 | 1,815 | 1,820 | 21,400 | -14,500 | 100% | ▼ | 8528 | 0 | 0 | 100% | 29% |
| 20251127 | 1,670 | 1,745 | 1,656 | 1,723 | 44,400 | 18,700 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 23% |
| 20251120 | 1,629 | 1,727 | 1,617 | 1,722 | 103,400 | 77,700 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 275,600 | 0 | 157,300 | 0 | 118,300 | 0 |
| 2025-11-21 | 299,500 | 0 | 183,600 | 0 | 115,900 | 0 |
| 2025-11-28 | 288,100 | 0 | 183,900 | 0 | 104,200 | 0 |
| 2025-12-05 | 282,800 | 0 | 183,300 | 0 | 99,500 | 0 |