[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:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260312 | 1,632 | 1,679 | 1,622 | 1,679 | 24,400 | -15,900 | 103% | ▲ | 8882 | 0 | 0 | 71% | 18% |
| 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% |
| 20260327 | 1,485 | 1,565 | 1,485 | 1,565 | 20,700 | 8,100 | 105% | ▲ | 1171 | 0 | 1 | 93% | 11% |
| 20260317 | 1,596 | 1,610 | 1,555 | 1,581 | 19,600 | -6,400 | 100% | ▲ | 8882 | 0 | 0 | 85% | 11% |
| 20260316 | 1,628 | 1,628 | 1,574 | 1,574 | 26,000 | -13,500 | 96% | ▼▼ | 8888 | 0 | 0 | 85% | 11% |
| 20260408 | 1,476 | 1,538 | 1,476 | 1,538 | 16,300 | 5,800 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 92% | 9% |
| 20260318 | 1,567 | 1,567 | 1,517 | 1,540 | 46,800 | 27,200 | 97% | ▼ | 7777 | 0 | 0 | 83% | 8% |
| 20260325 | 1,493 | 1,532 | 1,493 | 1,524 | 12,100 | -5,700 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 8% |
| 20260324 | 1,447 | 1,493 | 1,440 | 1,493 | 17,800 | -27,300 | 106% | ▲ | 2282 | 0 | 2 | 89% | 6% |
| 20260409 | 1,547 | 1,549 | 1,484 | 1,487 | 14,600 | -1,700 | 97% | ▼ | 2228 | 0 | 0 | 89% | 6% |
| 20260326 | 1,531 | 1,531 | 1,480 | 1,485 | 12,600 | 500 | 97% | ▼ | 7717 | 0 | 0 | 88% | 5% |
| 20260401 | 1,449 | 1,491 | 1,449 | 1,481 | 17,000 | -2,600 | 105% | ▲▲ | 2222 | 0 | 6 | 88% | 5% |
| 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% |
| 20260319 | 1,501 | 1,524 | 1,468 | 1,482 | 23,300 | -23,500 | 96% | ▼▼ | 8888 | 0 | 0 | 80% | 4% |
| 20260403 | 1,441 | 1,486 | 1,441 | 1,449 | 18,400 | -26,100 | 101% | ▲ | 8282 | 0 | 4 | 86% | 3% |
| 20260410 | 1,487 | 1,517 | 1,429 | 1,435 | 12,600 | -2,000 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 2% |
| 20260402 | 1,496 | 1,511 | 1,425 | 1,441 | 44,500 | 27,500 | 97% | ▼ | 1717 | 0 | 0 | 86% | 2% |
| 20260331 | 1,401 | 1,435 | 1,381 | 1,408 | 19,600 | -13,100 | 100% | ▲ | 8882 | 0 | 2 | 84% | 0% |
| 20260330 | 1,456 | 1,473 | 1,402 | 1,407 | 32,700 | 12,000 | 90% | ▼ | 7777 | 0 | 8 | 84% | 0% |
| 20260323 | 1,455 | 1,479 | 1,411 | 1,411 | 45,100 | 21,800 | 95% | ▼▼▼ | 7777 | 0 | 5 | 79% | 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 |
| 2026-03-25 | 5599 | モルガン・スタンレーMUFG証券株式会社 | 28,500 | 1% | ▲ | 600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 126,100 | 0 | 72,200 | 0 | 53,900 | 0 |
| 2026-03-19 | 145,300 | 0 | 90,400 | 0 | 54,900 | 0 |
| 2026-03-27 | 141,300 | 0 | 95,100 | 0 | 46,200 | 0 |
| 2026-04-03 | 145,200 | 0 | 98,100 | 0 | 47,100 | 0 |