[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 1,265 | 1,300 | 1,250 | 1,262 | 31,200 | -5,500 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260430 | 1,324 | 1,324 | 1,265 | 1,272 | 36,700 | -5,400 | 96% | ▼ | 8828 | 0 | 0 | 83% | 0% |
| 20260331 | 1,401 | 1,435 | 1,381 | 1,408 | 19,600 | -13,100 | 100% | ▲ | 8882 | 0 | 2 | 84% | 0% |
| 20260427 | 1,334 | 1,334 | 1,284 | 1,310 | 80,600 | 28,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260402 | 1,496 | 1,511 | 1,425 | 1,441 | 44,500 | 27,500 | 97% | ▼ | 1717 | 0 | 0 | 86% | 2% |
| 20260403 | 1,441 | 1,486 | 1,441 | 1,449 | 18,400 | -26,100 | 101% | ▲ | 8282 | 0 | 4 | 86% | 3% |
| 20260428 | 1,295 | 1,399 | 1,295 | 1,324 | 42,100 | -38,500 | 101% | ▲ | 2282 | 0 | 0 | 86% | 1% |
| 20260410 | 1,487 | 1,517 | 1,429 | 1,435 | 12,600 | -2,000 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 2% |
| 20260423 | 1,473 | 1,473 | 1,360 | 1,364 | 64,500 | 42,000 | 92% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260401 | 1,449 | 1,491 | 1,449 | 1,481 | 17,000 | -2,600 | 105% | ▲▲ | 2222 | 0 | 6 | 88% | 5% |
| 20260424 | 1,350 | 1,396 | 1,300 | 1,352 | 51,800 | -12,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260407 | 1,494 | 1,521 | 1,461 | 1,476 | 10,500 | 900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20260406 | 1,436 | 1,491 | 1,436 | 1,471 | 9,600 | -8,800 | 102% | ▲▲ | 2882 | 0 | 3 | 88% | 5% |
| 20260413 | 1,419 | 1,443 | 1,400 | 1,413 | 14,700 | 2,100 | 98% | ▼▼▼ | 7777 | 0 | 7 | 89% | 0% |
| 20260409 | 1,547 | 1,549 | 1,484 | 1,487 | 14,600 | -1,700 | 97% | ▼ | 2228 | 0 | 0 | 89% | 6% |
| 20260414 | 1,443 | 1,452 | 1,429 | 1,430 | 8,900 | -5,800 | 101% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20260408 | 1,476 | 1,538 | 1,476 | 1,538 | 16,300 | 5,800 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 92% | 9% |
| 20260415 | 1,460 | 1,489 | 1,459 | 1,470 | 10,200 | 1,300 | 103% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20260417 | 1,489 | 1,505 | 1,455 | 1,470 | 10,700 | -5,600 | 99% | ▼ | 8888 | 0 | 0 | 94% | 4% |
| 20260416 | 1,497 | 1,532 | 1,470 | 1,481 | 16,300 | 6,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20260420 | 1,529 | 1,543 | 1,486 | 1,486 | 27,900 | 17,200 | 101% | ▲ | 1111 | 0 | 0 | 95% | 6% |
| 20260421 | 1,488 | 1,560 | 1,481 | 1,494 | 55,700 | 27,800 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 6% |
| 20260422 | 1,493 | 1,500 | 1,460 | 1,481 | 22,500 | -33,200 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 145,200 | 0 | 98,100 | 0 | 47,100 | 0 |
| 2026-04-10 | 156,000 | 0 | 110,100 | 0 | 45,900 | 0 |
| 2026-04-17 | 163,800 | 0 | 118,400 | 0 | 45,400 | 0 |
| 2026-04-24 | 186,200 | 0 | 125,500 | 0 | 60,700 | 0 |