[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:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251216 | 1,692 | 1,725 | 1,666 | 1,710 | 19,400 | -8,200 | 101% | ▲▲▲ | 8222 | 0 | 3 | 94% | 7% |
| 20251230 | 1,901 | 1,906 | 1,862 | 1,872 | 36,600 | 7,900 | 100% | ▼▼ | 7177 | 0 | 0 | 93% | 16% |
| 20251229 | 1,928 | 1,930 | 1,850 | 1,877 | 28,700 | -2,600 | 98% | ▼ | 2828 | 0 | 0 | 93% | 16% |
| 20251226 | 1,890 | 1,919 | 1,866 | 1,907 | 31,300 | 9,200 | 101% | ▲ | 1771 | 0 | 0 | 94% | 18% |
| 20251225 | 1,910 | 1,912 | 1,880 | 1,894 | 22,100 | -32,700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 94% | 17% |
| 20251224 | 1,930 | 1,949 | 1,850 | 1,896 | 54,800 | -37,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 17% |
| 20251223 | 2,021 | 2,035 | 1,894 | 1,915 | 92,600 | -53,000 | 95% | ▼ | 8828 | 0 | 0 | 95% | 18% |
| 20251217 | 1,721 | 1,780 | 1,702 | 1,770 | 30,200 | 10,800 | 104% | ▲▲▲▲ | 1111 | 0 | 2 | 97% | 10% |
| 20251201 | 1,840 | 1,849 | 1,760 | 1,767 | 73,700 | 26,900 | 98% | ▼ | 1117 | 0 | 16 | 98% | 26% |
| 20251215 | 1,616 | 1,728 | 1,612 | 1,691 | 27,600 | -5,100 | 104% | ▲▲ | 2222 | 0 | 2 | 93% | 6% |
| 20251212 | 1,609 | 1,664 | 1,607 | 1,620 | 32,700 | -8,800 | 100% | ▲ | 8282 | 0 | 2 | 89% | 4% |
| 20251211 | 1,665 | 1,678 | 1,606 | 1,618 | 41,500 | 2,700 | 97% | ▼▼ | 7777 | 0 | 5 | 89% | 4% |
| 20251210 | 1,723 | 1,726 | 1,662 | 1,665 | 38,800 | 17,600 | 97% | ▼ | 7717 | 0 | 7 | 91% | 14% |
| 20251209 | 1,703 | 1,742 | 1,703 | 1,721 | 21,200 | -45,100 | 100% | ▲ | 8582 | 0 | 8 | 94% | 18% |
| 20251208 | 1,820 | 1,843 | 1,703 | 1,717 | 66,300 | 44,900 | 94% | ▼▼ | 4777 | 0 | 10 | 94% | 20% |
| 20251205 | 1,825 | 1,843 | 1,815 | 1,820 | 21,400 | -14,500 | 100% | ▼ | 8528 | 0 | 11 | 100% | 29% |
| 20251204 | 1,821 | 1,856 | 1,815 | 1,825 | 35,900 | 800 | 101% | ▲ | 1111 | 0 | 12 | 100% | 29% |
| 20251203 | 1,820 | 1,829 | 1,785 | 1,800 | 35,100 | -1,200 | 100% | ▼ | 8828 | 0 | 13 | 100% | 28% |
| 20251202 | 1,807 | 1,843 | 1,798 | 1,803 | 36,300 | -37,400 | 102% | ▲ | 8282 | 0 | 14 | 100% | 29% |
| 20251218 | 1,810 | 1,837 | 1,785 | 1,813 | 55,400 | 25,200 | 102% | ▲▲▲▲▲ | 1111 | 40 | 2 | 99% | 12% |
| 20251219 | 1,837 | 1,962 | 1,837 | 1,923 | 77,200 | 21,800 | 106% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 19% |
| 20251222 | 1,963 | 2,038 | 1,937 | 2,018 | 145,600 | 68,400 | 105% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 282,800 | 0 | 183,300 | 0 | 99,500 | 0 |
| 2025-12-12 | 268,000 | 0 | 174,100 | 0 | 93,900 | 0 |
| 2025-12-19 | 245,500 | 0 | 150,400 | 0 | 95,100 | 0 |
| 2025-12-26 | 232,700 | 0 | 135,100 | 0 | 97,600 | 0 |