[6460]セガサミー:【娯楽】パチスロ、ゲームソフト、娯楽施設
Yahoo! 【プライム/15機械】 売上高:4289480 当期純利益:450510 総資産:6447770 時価:7357億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,109 | 3,178 | 3,084 | 3,154 | 657,100 | 168,400 | 102% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20250909 | 3,175 | 3,231 | 3,137 | 3,226 | 847,000 | 189,900 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20250910 | 3,197 | 3,248 | 3,177 | 3,177 | 778,900 | -68,100 | 98% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20250911 | 3,166 | 3,167 | 3,100 | 3,145 | 750,500 | -28,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20250912 | 3,145 | 3,171 | 3,120 | 3,158 | 649,700 | -100,800 | 100% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20250916 | 3,110 | 3,156 | 3,101 | 3,127 | 563,100 | -86,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250917 | 3,110 | 3,152 | 3,103 | 3,142 | 521,800 | -41,300 | 100% | ▲ | 8252 | 0 | 0 | 96% | 3% |
| 20250918 | 3,149 | 3,164 | 3,108 | 3,139 | 634,300 | 112,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20250919 | 3,112 | 3,130 | 3,036 | 3,036 | 1,462,600 | 828,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250922 | 3,073 | 3,122 | 3,066 | 3,087 | 640,100 | -822,500 | 102% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250924 | 3,145 | 3,248 | 3,126 | 3,214 | 1,482,600 | 842,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250925 | 3,194 | 3,206 | 3,116 | 3,121 | 944,000 | -538,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250926 | 3,104 | 3,201 | 3,089 | 3,198 | 1,059,300 | 115,300 | 102% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250929 | 3,175 | 3,257 | 3,132 | 3,142 | 884,200 | -175,100 | 98% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250930 | 3,141 | 3,169 | 3,110 | 3,116 | 748,900 | -135,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251001 | 3,123 | 3,151 | 3,087 | 3,127 | 1,015,000 | 266,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20251002 | 3,120 | 3,126 | 3,048 | 3,069 | 588,900 | -426,100 | 98% | ▼ | 8888 | 51 | 0 | 95% | 1% |
| 20251003 | 3,081 | 3,102 | 3,026 | 3,039 | 712,800 | 123,900 | 99% | ▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20251006 | 3,100 | 3,100 | 3,027 | 3,096 | 813,900 | 101,100 | 102% | ▲ | 7111 | 0 | 0 | 96% | 2% |
| 20251007 | 3,087 | 3,096 | 3,030 | 3,050 | 671,800 | -142,100 | 99% | ▼ | 8288 | 51 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 493,800 | 47,700 | 160,800 | 21,400 | 333,000 | 26,300 |
| 2025-09-26 | 474,800 | 53,200 | 175,700 | 20,700 | 299,100 | 32,500 |
| 2025-09-19 | 495,500 | 68,900 | 181,600 | 31,500 | 313,900 | 37,400 |
| 2025-09-12 | 468,700 | 91,000 | 167,200 | 37,000 | 301,500 | 54,000 |