[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,471 | 1,490 | 1,452 | 1,478 | 22,500 | -36,800 | 99% | ▼ | 8888 | 0 | 0 | 97% | 11% |
| 20251008 | 1,421 | 1,429 | 1,395 | 1,402 | 30,500 | -32,200 | 99% | ▼▼ | 8288 | 0 | 0 | 94% | 8% |
| 20251007 | 1,471 | 1,472 | 1,394 | 1,421 | 62,700 | -30,500 | 98% | ▼ | 8228 | 0 | 0 | 95% | 9% |
| 20251003 | 1,299 | 1,355 | 1,299 | 1,353 | 23,400 | -21,500 | 104% | ▲ | 2882 | 0 | 2 | 91% | 4% |
| 20251002 | 1,345 | 1,351 | 1,301 | 1,302 | 44,900 | -9,000 | 96% | ▼▼▼▼▼▼▼ | 8888 | 0 | 3 | 87% | 0% |
| 20251001 | 1,430 | 1,430 | 1,340 | 1,352 | 53,900 | 30,300 | 95% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250930 | 1,433 | 1,488 | 1,413 | 1,430 | 23,600 | 4,100 | 100% | ▼▼▼▼▼ | 1177 | 0 | 0 | 96% | 8% |
| 20250929 | 1,450 | 1,450 | 1,409 | 1,433 | 19,500 | 9,500 | 99% | ▼▼▼▼ | 7717 | 0 | 0 | 94% | 8% |
| 20250926 | 1,441 | 1,475 | 1,439 | 1,441 | 10,000 | -8,700 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 9% |
| 20250925 | 1,490 | 1,490 | 1,435 | 1,453 | 18,700 | -3,800 | 98% | ▼▼ | 5828 | 0 | 0 | 96% | 9% |
| 20250908 | 1,358 | 1,413 | 1,358 | 1,398 | 32,700 | 8,000 | 104% | ▲ | 1171 | 0 | 9 | 92% | 9% |
| 20250922 | 1,498 | 1,509 | 1,461 | 1,489 | 59,300 | 18,700 | 104% | ▲▲▲ | 1111 | 0 | 0 | 98% | 12% |
| 20250919 | 1,410 | 1,438 | 1,369 | 1,438 | 40,600 | 25,500 | 103% | ▲▲ | 1111 | 0 | 2 | 95% | 8% |
| 20250918 | 1,379 | 1,399 | 1,364 | 1,399 | 15,100 | -200 | 103% | ▲ | 2222 | 0 | 3 | 92% | 5% |
| 20250917 | 1,370 | 1,383 | 1,335 | 1,358 | 15,300 | -21,500 | 99% | ▼ | 8828 | 0 | 4 | 90% | 2% |
| 20250916 | 1,354 | 1,392 | 1,350 | 1,378 | 36,800 | 15,100 | 103% | ▲▲ | 1111 | 0 | 4 | 91% | 4% |
| 20250912 | 1,344 | 1,344 | 1,319 | 1,332 | 21,700 | -26,800 | 100% | ▲ | 8282 | 0 | 5 | 88% | 0% |
| 20250911 | 1,375 | 1,380 | 1,316 | 1,327 | 48,500 | 31,700 | 97% | ▼▼▼ | 7777 | 0 | 7 | 87% | 0% |
| 20250910 | 1,387 | 1,402 | 1,365 | 1,371 | 16,800 | -22,400 | 99% | ▼▼ | 8888 | 0 | 8 | 90% | 2% |
| 20250909 | 1,418 | 1,427 | 1,384 | 1,385 | 39,200 | 6,500 | 99% | ▼ | 1117 | 0 | 9 | 91% | 7% |
| 20251006 | 1,443 | 1,477 | 1,391 | 1,452 | 93,200 | 69,800 | 107% | ▲▲ | 1111 | 40 | 0 | 98% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 286,100 | 0 | 166,600 | 0 | 119,500 | 0 |
| 2025-09-19 | 294,300 | 0 | 171,900 | 0 | 122,400 | 0 |
| 2025-09-26 | 233,400 | 0 | 116,800 | 0 | 116,600 | 0 |
| 2025-10-03 | 221,800 | 0 | 104,400 | 0 | 117,400 | 0 |