[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:5775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,502 | 2,510 | 2,418 | 2,430 | 1,288,600 | 206,300 | 99% | ▼▼ | 1717 | 0 | 0 | 90% | 0% |
| 20251223 | 2,447 | 2,544 | 2,435 | 2,496 | 1,390,700 | 102,100 | 103% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20251224 | 2,507 | 2,516 | 2,448 | 2,450 | 697,700 | -693,000 | 98% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20251225 | 2,472 | 2,474 | 2,448 | 2,461 | 535,000 | -162,700 | 100% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251226 | 2,472 | 2,488 | 2,460 | 2,471 | 540,200 | 5,200 | 100% | ▲▲ | 1141 | 0 | 0 | 92% | 2% |
| 20251229 | 2,471 | 2,495 | 2,445 | 2,459 | 813,900 | 273,700 | 100% | ▼ | 1777 | 0 | 0 | 91% | 1% |
| 20251230 | 2,472 | 2,495 | 2,448 | 2,448 | 715,700 | -98,200 | 100% | ▼▼ | 2228 | 0 | 0 | 91% | 1% |
| 20260105 | 2,456 | 2,471 | 2,413 | 2,452 | 903,300 | 187,600 | 100% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260106 | 2,477 | 2,536 | 2,473 | 2,507 | 1,006,900 | 103,600 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20260107 | 2,491 | 2,506 | 2,451 | 2,503 | 863,800 | -143,100 | 100% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20260108 | 2,493 | 2,530 | 2,490 | 2,523 | 879,100 | 15,300 | 101% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260109 | 2,515 | 2,522 | 2,484 | 2,497 | 867,600 | -11,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260113 | 2,501 | 2,515 | 2,456 | 2,463 | 856,800 | -10,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20260114 | 2,466 | 2,510 | 2,466 | 2,478 | 866,400 | 9,600 | 101% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20260115 | 2,465 | 2,471 | 2,443 | 2,452 | 846,300 | -20,100 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260116 | 2,435 | 2,445 | 2,397 | 2,411 | 998,200 | 151,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260119 | 2,394 | 2,463 | 2,372 | 2,455 | 1,067,800 | 69,600 | 102% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20260120 | 2,452 | 2,505 | 2,450 | 2,452 | 825,700 | -242,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20260121 | 2,421 | 2,436 | 2,381 | 2,386 | 1,027,500 | 201,800 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260122 | 2,414 | 2,419 | 2,391 | 2,394 | 677,400 | -350,100 | 100% | ▲ | 8282 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 800,100 | 74,800 | 220,100 | 30,900 | 580,000 | 43,900 |
| 2026-01-09 | 702,500 | 59,700 | 192,100 | 31,300 | 510,400 | 28,400 |
| 2025-12-26 | 708,300 | 64,900 | 218,800 | 32,900 | 489,500 | 32,000 |