[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:7441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 3,160 | 3,349 | 3,065 | 3,306 | 4,756,600 | 3,976,300 | 105% | ▲▲▲▲ | 1711 | 10 | 2 | 100% | 9% |
| 20250812 | 3,280 | 3,397 | 3,226 | 3,375 | 1,977,100 | -2,779,500 | 102% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250813 | 3,351 | 3,455 | 3,335 | 3,405 | 1,427,800 | -549,300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250818 | 3,400 | 3,475 | 3,376 | 3,440 | 1,138,300 | 6,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250807 | 3,121 | 3,173 | 3,109 | 3,148 | 780,300 | 124,100 | 101% | ▲▲▲ | 1111 | 40 | 2 | 99% | 4% |
| 20250819 | 3,464 | 3,485 | 3,365 | 3,416 | 1,025,800 | -112,500 | 99% | ▼ | 2828 | 51 | 0 | 99% | 13% |
| 20250806 | 3,090 | 3,137 | 3,088 | 3,132 | 656,200 | 247,500 | 101% | ▲▲ | 1171 | 0 | 3 | 98% | 3% |
| 20250814 | 3,350 | 3,393 | 3,326 | 3,350 | 1,138,100 | -289,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250815 | 3,379 | 3,389 | 3,314 | 3,342 | 1,131,500 | -6,600 | 100% | ▼▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250822 | 3,306 | 3,325 | 3,271 | 3,289 | 499,800 | -69,900 | 100% | ▲ | 2222 | 51 | 0 | 96% | 9% |
| 20250821 | 3,284 | 3,288 | 3,234 | 3,280 | 569,700 | -869,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 95% | 8% |
| 20250801 | 3,100 | 3,139 | 3,090 | 3,139 | 696,100 | -85,400 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 95% | 4% |
| 20250820 | 3,355 | 3,367 | 3,233 | 3,281 | 1,439,300 | 413,500 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250805 | 3,119 | 3,120 | 3,064 | 3,096 | 408,700 | -269,300 | 100% | ▲ | 2222 | 0 | 4 | 95% | 2% |
| 20250731 | 3,067 | 3,121 | 3,046 | 3,105 | 781,500 | 250,300 | 101% | ▲▲▲ | 1111 | 40 | 7 | 94% | 3% |
| 20250825 | 3,285 | 3,290 | 3,205 | 3,205 | 795,300 | 295,500 | 97% | ▼ | 7777 | 51 | 0 | 93% | 6% |
| 20250804 | 3,040 | 3,095 | 3,033 | 3,085 | 678,000 | -18,100 | 98% | ▼ | 8888 | 0 | 5 | 93% | 2% |
| 20250730 | 3,050 | 3,089 | 3,033 | 3,081 | 531,200 | -110,100 | 101% | ▲▲ | 2222 | 51 | 8 | 91% | 2% |
| 20250826 | 3,200 | 3,200 | 3,125 | 3,130 | 985,800 | 190,500 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250827 | 3,130 | 3,143 | 3,070 | 3,085 | 642,100 | -343,700 | 99% | ▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20250729 | 3,020 | 3,062 | 3,014 | 3,060 | 641,300 | -65,600 | 101% | ▲ | 8582 | 51 | 9 | 88% | 1% |
| 20250728 | 3,065 | 3,090 | 3,014 | 3,029 | 706,900 | -22,200 | 99% | ▼▼▼ | 8888 | 51 | 10 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6460 | モルガン・スタンレーMUFG証券株式会社 | 1,191,874 | 1% | ▲ | |
| 2025-08-14 | 6460 | モルガン・スタンレーMUFG証券株式会社 | 546,714 | 0% | ▼ | -645,160 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 480,000 | 87,800 | 154,300 | 36,900 | 325,700 | 50,900 |
| 2025-08-08 | 354,300 | 242,300 | 129,900 | 85,600 | 224,400 | 156,700 |
| 2025-08-15 | 327,800 | 212,300 | 135,100 | 86,800 | 192,700 | 125,500 |
| 2025-08-22 | 300,500 | 148,600 | 130,800 | 76,000 | 169,700 | 72,600 |