[6675]サクサ:【電話機】IPビジネスホンとセキュリティーの融合で展開
Yahoo! 【スタンダード/16電気機器】 売上高:439710 当期純利益:35020 総資産:452030 時価:342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 5,420 | 5,470 | 5,370 | 5,390 | 9,800 | 4,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251114 | 5,090 | 5,260 | 5,060 | 5,070 | 44,600 | 34,800 | 94% | ▼▼ | 7777 | 0 | 18 | 92% | 0% |
| 20251117 | 5,070 | 5,070 | 5,000 | 5,010 | 15,600 | -29,000 | 99% | ▼▼▼ | 8888 | 0 | 17 | 91% | 0% |
| 20251118 | 4,995 | 5,000 | 4,865 | 4,865 | 18,400 | 2,800 | 97% | ▼▼▼▼ | 7777 | 0 | 14 | 88% | 0% |
| 20251119 | 4,880 | 4,975 | 4,880 | 4,965 | 9,400 | -9,000 | 102% | ▲ | 8282 | 0 | 11 | 90% | 2% |
| 20251120 | 4,980 | 4,995 | 4,935 | 4,935 | 9,300 | -100 | 99% | ▼ | 2228 | 0 | 12 | 89% | 1% |
| 20251121 | 4,935 | 4,960 | 4,915 | 4,925 | 14,400 | 5,100 | 100% | ▼▼ | 7777 | 0 | 10 | 89% | 1% |
| 20251125 | 4,930 | 5,030 | 4,930 | 5,010 | 11,700 | -2,700 | 102% | ▲ | 2282 | 0 | 9 | 91% | 3% |
| 20251126 | 5,030 | 5,050 | 4,990 | 5,020 | 10,000 | -1,700 | 100% | ▲▲ | 2222 | 0 | 10 | 91% | 3% |
| 20251127 | 5,000 | 5,040 | 5,000 | 5,000 | 5,500 | -4,500 | 100% | ▼ | 8288 | 0 | 8 | 91% | 3% |
| 20251128 | 5,020 | 5,080 | 5,000 | 5,080 | 9,400 | 3,900 | 102% | ▲ | 1411 | 0 | 8 | 92% | 4% |
| 20251201 | 5,070 | 5,110 | 5,040 | 5,070 | 10,400 | 1,000 | 100% | ▼ | 1117 | 0 | 8 | 92% | 4% |
| 20251202 | 5,090 | 5,090 | 4,995 | 5,050 | 6,600 | -3,800 | 100% | ▼▼ | 8828 | 0 | 7 | 92% | 4% |
| 20251203 | 5,030 | 5,060 | 5,010 | 5,020 | 3,000 | -3,600 | 99% | ▼▼▼ | 8288 | 0 | 5 | 91% | 3% |
| 20251204 | 5,020 | 5,180 | 5,020 | 5,170 | 18,400 | 15,400 | 103% | ▲ | 1171 | 10 | 4 | 94% | 6% |
| 20251205 | 5,230 | 5,240 | 5,170 | 5,210 | 6,400 | -12,000 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 7% |
| 20251208 | 5,250 | 5,310 | 5,250 | 5,270 | 5,900 | -500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 8% |
| 20251209 | 5,280 | 5,350 | 5,280 | 5,300 | 3,900 | -2,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 9% |
| 20251210 | 5,340 | 5,430 | 5,310 | 5,370 | 6,200 | 2,300 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251211 | 5,400 | 5,410 | 5,320 | 5,330 | 9,800 | 3,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20251212 | 5,320 | 5,410 | 5,260 | 5,360 | 5,800 | -4,000 | 101% | ▲ | 5882 | 0 | 0 | 100% | 10% |
| 20251215 | 5,430 | 5,490 | 5,390 | 5,490 | 5,800 | 0 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 | 45,400 | 4,000 | 18,800 | 0 | 26,600 | 4,000 |
| 2025-11-28 | 56,300 | 3,700 | 28,100 | 0 | 28,200 | 3,700 |
| 2025-11-21 | 64,100 | 3,500 | 34,100 | 0 | 30,000 | 3,500 |
| 2025-11-14 | 53,600 | 5,900 | 28,700 | 0 | 24,900 | 5,900 |