[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:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,468 | 1,499 | 1,410 | 1,410 | 52,200 | -35,600 | 97% | ▼▼ | 2888 | 0 | 0 | 93% | 15% |
| 20250917 | 1,370 | 1,383 | 1,335 | 1,358 | 15,300 | -21,500 | 99% | ▼ | 8828 | 0 | 0 | 90% | 2% |
| 20250916 | 1,354 | 1,392 | 1,350 | 1,378 | 36,800 | 15,100 | 103% | ▲▲ | 1111 | 0 | 0 | 91% | 4% |
| 20250912 | 1,344 | 1,344 | 1,319 | 1,332 | 21,700 | -26,800 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20250911 | 1,375 | 1,380 | 1,316 | 1,327 | 48,500 | 31,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250910 | 1,387 | 1,402 | 1,365 | 1,371 | 16,800 | -22,400 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20250909 | 1,418 | 1,427 | 1,384 | 1,385 | 39,200 | 6,500 | 99% | ▼ | 1117 | 0 | 0 | 91% | 7% |
| 20250908 | 1,358 | 1,413 | 1,358 | 1,398 | 32,700 | 8,000 | 104% | ▲ | 1171 | 0 | 0 | 92% | 9% |
| 20250905 | 1,373 | 1,380 | 1,345 | 1,349 | 24,700 | -73,100 | 99% | ▼ | 2228 | 0 | 0 | 89% | 8% |
| 20250904 | 1,362 | 1,377 | 1,302 | 1,367 | 97,800 | 31,300 | 100% | ▲ | 7771 | 0 | 0 | 90% | 11% |
| 20250903 | 1,400 | 1,406 | 1,353 | 1,362 | 66,500 | 14,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 90% | 11% |
| 20250901 | 1,477 | 1,477 | 1,427 | 1,450 | 87,800 | -53,600 | 96% | ▼ | 8828 | 0 | 0 | 96% | 18% |
| 20250828 | 1,392 | 1,470 | 1,376 | 1,462 | 59,000 | 18,600 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 19% |
| 20250827 | 1,384 | 1,395 | 1,349 | 1,392 | 40,400 | 22,500 | 101% | ▲ | 7771 | 0 | 2 | 99% | 13% |
| 20250826 | 1,400 | 1,405 | 1,371 | 1,384 | 17,900 | -2,800 | 99% | ▼ | 8888 | 0 | 4 | 98% | 12% |
| 20250825 | 1,405 | 1,420 | 1,389 | 1,400 | 20,700 | -3,200 | 101% | ▲ | 2252 | 0 | 5 | 99% | 14% |
| 20250822 | 1,405 | 1,407 | 1,385 | 1,385 | 23,900 | -27,600 | 99% | ▼ | 8228 | 0 | 6 | 98% | 13% |
| 20250821 | 1,351 | 1,428 | 1,347 | 1,397 | 51,500 | 19,300 | 104% | ▲ | 1171 | 0 | 6 | 99% | 17% |
| 20250820 | 1,358 | 1,388 | 1,344 | 1,344 | 32,200 | -47,600 | 99% | ▼▼ | 8888 | 0 | 7 | 95% | 14% |
| 20250819 | 1,415 | 1,415 | 1,346 | 1,358 | 79,800 | -28,100 | 96% | ▼ | 5828 | 0 | 9 | 96% | 16% |
| 20250818 | 1,397 | 1,415 | 1,370 | 1,412 | 107,900 | 44,700 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 22% |
| 20250829 | 1,470 | 1,530 | 1,460 | 1,517 | 141,400 | 82,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 252,900 | 0 | 142,400 | 0 | 110,500 | 0 |
| 2025-08-29 | 295,300 | 0 | 165,300 | 0 | 130,000 | 0 |
| 2025-09-05 | 291,500 | 0 | 160,600 | 0 | 130,900 | 0 |