[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:6228億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,659 | 2,670 | 2,445 | 2,485 | 2,336,400 | -776,900 | 94% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251111 | 2,472 | 2,566 | 2,462 | 2,545 | 1,472,800 | -863,600 | 102% | ▲ | 8282 | 0 | 8 | 84% | 2% |
| 20251112 | 2,545 | 2,572 | 2,530 | 2,564 | 850,200 | -622,600 | 101% | ▲▲ | 2222 | 0 | 10 | 85% | 3% |
| 20251113 | 2,540 | 2,577 | 2,493 | 2,499 | 1,414,600 | 564,400 | 97% | ▼ | 1777 | 0 | 7 | 83% | 1% |
| 20251114 | 2,500 | 2,542 | 2,498 | 2,525 | 829,500 | -585,100 | 101% | ▲ | 8282 | 0 | 6 | 84% | 2% |
| 20251117 | 2,502 | 2,543 | 2,484 | 2,543 | 1,755,800 | 926,300 | 101% | ▲▲ | 1711 | 10 | 5 | 84% | 2% |
| 20251118 | 2,525 | 2,565 | 2,490 | 2,528 | 1,469,700 | -286,100 | 99% | ▼ | 2228 | 0 | 4 | 84% | 2% |
| 20251119 | 2,540 | 2,575 | 2,529 | 2,544 | 1,548,000 | 78,300 | 101% | ▲ | 1111 | 0 | 3 | 86% | 2% |
| 20251120 | 2,589 | 2,633 | 2,561 | 2,602 | 1,331,900 | -216,100 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 5% |
| 20251121 | 2,616 | 2,670 | 2,613 | 2,669 | 1,137,300 | -194,600 | 103% | ▲▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20251125 | 2,707 | 2,709 | 2,636 | 2,647 | 1,381,800 | 244,500 | 99% | ▼ | 1117 | 0 | 0 | 91% | 6% |
| 20251126 | 2,665 | 2,710 | 2,651 | 2,710 | 772,400 | -609,400 | 102% | ▲ | 2282 | 0 | 0 | 95% | 9% |
| 20251127 | 2,710 | 2,751 | 2,697 | 2,705 | 943,400 | 171,000 | 100% | ▼ | 1117 | 0 | 0 | 95% | 9% |
| 20251128 | 2,700 | 2,742 | 2,681 | 2,681 | 900,500 | -42,900 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 8% |
| 20251201 | 2,726 | 2,771 | 2,683 | 2,696 | 1,207,400 | 306,900 | 101% | ▲ | 1111 | 0 | 0 | 94% | 8% |
| 20251202 | 2,706 | 2,732 | 2,681 | 2,693 | 1,505,800 | 298,400 | 100% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20251203 | 2,653 | 2,669 | 2,627 | 2,647 | 1,040,000 | -465,800 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251204 | 2,647 | 2,692 | 2,644 | 2,692 | 896,800 | -143,200 | 102% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20251205 | 2,681 | 2,687 | 2,623 | 2,627 | 1,104,400 | 207,600 | 98% | ▼ | 7717 | 0 | 0 | 97% | 6% |
| 20251208 | 2,652 | 2,694 | 2,645 | 2,673 | 753,700 | -350,700 | 102% | ▲ | 2282 | 0 | 0 | 99% | 8% |
| 20251209 | 2,679 | 2,693 | 2,652 | 2,666 | 1,113,200 | 359,500 | 100% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20251210 | 2,648 | 2,652 | 2,565 | 2,608 | 1,530,100 | 416,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251211 | 2,616 | 2,621 | 2,548 | 2,582 | 953,400 | -576,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 3% |
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 | 649,200 | 120,400 | 184,300 | 37,500 | 464,900 | 82,900 |
| 2025-11-28 | 691,000 | 66,900 | 187,800 | 34,300 | 503,200 | 32,600 |
| 2025-11-21 | 694,200 | 55,600 | 195,900 | 28,900 | 498,300 | 26,700 |
| 2025-11-14 | 776,300 | 77,700 | 215,800 | 35,000 | 560,500 | 42,700 |