[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/機械】 売上高:4289480 当期純利益:450510 総資産:6447770 時価:7579億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,400 | 3,475 | 3,376 | 3,440 | 1,138,300 | 6,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250819 | 3,464 | 3,485 | 3,365 | 3,416 | 1,025,800 | -112,500 | 99% | ▼ | 2828 | 51 | 0 | 99% | 13% |
| 20250822 | 3,306 | 3,325 | 3,271 | 3,289 | 499,800 | -69,900 | 100% | ▲ | 2222 | 51 | 0 | 96% | 9% |
| 20250820 | 3,355 | 3,367 | 3,233 | 3,281 | 1,439,300 | 413,500 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250821 | 3,284 | 3,288 | 3,234 | 3,280 | 569,700 | -869,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 8% |
| 20250909 | 3,175 | 3,231 | 3,137 | 3,226 | 847,000 | 189,900 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 5% |
| 20250825 | 3,285 | 3,290 | 3,205 | 3,205 | 795,300 | 295,500 | 97% | ▼ | 7777 | 51 | 0 | 93% | 6% |
| 20250910 | 3,197 | 3,248 | 3,177 | 3,177 | 778,900 | -68,100 | 98% | ▼ | 2228 | 0 | 0 | 92% | 4% |
| 20250912 | 3,145 | 3,171 | 3,120 | 3,158 | 649,700 | -100,800 | 100% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20250908 | 3,109 | 3,178 | 3,084 | 3,154 | 657,100 | 168,400 | 102% | ▲ | 1171 | 0 | 0 | 92% | 3% |
| 20250911 | 3,166 | 3,167 | 3,100 | 3,145 | 750,500 | -28,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20250917 | 3,110 | 3,152 | 3,103 | 3,142 | 521,800 | -41,300 | 100% | ▲ | 8252 | 0 | 0 | 96% | 3% |
| 20250826 | 3,200 | 3,200 | 3,125 | 3,130 | 985,800 | 190,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250916 | 3,110 | 3,156 | 3,101 | 3,127 | 563,100 | -86,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250901 | 3,070 | 3,121 | 3,056 | 3,109 | 573,000 | -199,500 | 101% | ▲▲ | 2882 | 51 | 7 | 90% | 1% |
| 20250904 | 3,055 | 3,116 | 3,045 | 3,099 | 457,000 | -133,800 | 101% | ▲ | 2882 | 51 | 4 | 90% | 1% |
| 20250905 | 3,114 | 3,122 | 3,071 | 3,094 | 488,700 | 31,700 | 100% | ▼ | 1117 | 51 | 0 | 90% | 1% |
| 20250902 | 3,121 | 3,148 | 3,083 | 3,085 | 658,200 | 85,200 | 99% | ▼ | 1117 | 0 | 0 | 90% | 0% |
| 20250827 | 3,130 | 3,143 | 3,070 | 3,085 | 642,100 | -343,700 | 99% | ▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20250829 | 3,085 | 3,115 | 3,072 | 3,072 | 772,500 | 145,100 | 100% | ▲ | 7171 | 0 | 0 | 89% | 0% |
| 20250828 | 3,111 | 3,125 | 3,051 | 3,071 | 627,400 | -14,700 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250903 | 3,065 | 3,084 | 3,055 | 3,062 | 590,800 | -67,400 | 99% | ▼▼ | 8888 | 0 | 5 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 300,500 | 148,600 | 130,800 | 76,000 | 169,700 | 72,600 |
| 2025-08-29 | 466,500 | 112,000 | 160,200 | 63,400 | 306,300 | 48,600 |
| 2025-09-05 | 467,900 | 77,800 | 153,400 | 36,900 | 314,500 | 40,900 |