[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:6276億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 2,910 | 3,074 | 2,904 | 3,012 | 1,052,800 | 76,000 | 104% | ▲▲ | 1171 | 0 | 0 | 94% | 5% |
| 20251023 | 2,999 | 3,014 | 2,941 | 2,954 | 1,294,400 | 395,700 | 101% | ▲ | 7171 | 0 | 0 | 92% | 3% |
| 20251031 | 2,818 | 2,869 | 2,810 | 2,855 | 1,097,600 | 412,300 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20251027 | 2,905 | 2,928 | 2,887 | 2,905 | 841,400 | -355,000 | 100% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251105 | 2,820 | 2,871 | 2,808 | 2,833 | 798,700 | -108,900 | 100% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20251104 | 2,829 | 2,846 | 2,769 | 2,831 | 907,600 | -190,000 | 99% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251030 | 2,774 | 2,820 | 2,770 | 2,815 | 685,300 | -189,400 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251028 | 2,880 | 2,900 | 2,850 | 2,850 | 776,500 | -64,900 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251024 | 2,914 | 2,942 | 2,883 | 2,903 | 1,196,400 | -98,000 | 98% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251022 | 3,014 | 3,027 | 2,931 | 2,932 | 898,700 | -154,100 | 97% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20251029 | 2,807 | 2,835 | 2,792 | 2,804 | 874,700 | 98,200 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251020 | 2,937 | 2,978 | 2,889 | 2,904 | 976,800 | 202,100 | 101% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20251106 | 2,860 | 2,878 | 2,774 | 2,774 | 846,500 | 47,800 | 98% | ▼ | 1717 | 0 | 0 | 89% | 0% |
| 20251120 | 2,589 | 2,633 | 2,561 | 2,602 | 1,331,900 | -216,100 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 5% |
| 20251119 | 2,540 | 2,575 | 2,529 | 2,544 | 1,548,000 | 78,300 | 101% | ▲ | 1111 | 0 | 0 | 86% | 2% |
| 20251107 | 2,725 | 2,756 | 2,597 | 2,645 | 3,113,300 | 2,266,800 | 95% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251112 | 2,545 | 2,572 | 2,530 | 2,564 | 850,200 | -622,600 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 3% |
| 20251111 | 2,472 | 2,566 | 2,462 | 2,545 | 1,472,800 | -863,600 | 102% | ▲ | 8282 | 0 | 8 | 84% | 2% |
| 20251114 | 2,500 | 2,542 | 2,498 | 2,525 | 829,500 | -585,100 | 101% | ▲ | 8282 | 0 | 0 | 84% | 2% |
| 20251117 | 2,502 | 2,543 | 2,484 | 2,543 | 1,755,800 | 926,300 | 101% | ▲▲ | 1711 | 10 | 0 | 84% | 2% |
| 20251118 | 2,525 | 2,565 | 2,490 | 2,528 | 1,469,700 | -286,100 | 99% | ▼ | 2228 | 0 | 0 | 84% | 2% |
| 20251110 | 2,659 | 2,670 | 2,445 | 2,485 | 2,336,400 | -776,900 | 94% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251113 | 2,540 | 2,577 | 2,493 | 2,499 | 1,414,600 | 564,400 | 97% | ▼ | 1777 | 0 | 0 | 83% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 649,000 | 50,200 | 165,800 | 22,100 | 483,200 | 28,100 |
| 2025-10-31 | 682,000 | 55,300 | 198,100 | 21,600 | 483,900 | 33,700 |
| 2025-11-07 | 715,000 | 59,900 | 194,000 | 24,800 | 521,000 | 35,100 |
| 2025-11-14 | 776,300 | 77,700 | 215,800 | 35,000 | 560,500 | 42,700 |