[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:451億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 6,790 | 6,870 | 6,740 | 6,870 | 12,000 | -19,300 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 11% |
| 20260122 | 6,270 | 6,300 | 6,150 | 6,200 | 8,700 | -13,100 | 99% | ▼▼▼ | 8888 | 0 | 8 | 92% | 7% |
| 20260127 | 6,540 | 6,570 | 6,400 | 6,560 | 6,800 | -13,100 | 102% | ▲ | 8222 | 0 | 7 | 97% | 13% |
| 20260116 | 6,600 | 6,780 | 6,600 | 6,740 | 11,700 | -7,300 | 103% | ▲ | 2282 | 0 | 15 | 100% | 24% |
| 20260119 | 6,780 | 6,780 | 6,700 | 6,760 | 4,500 | -7,200 | 100% | ▲▲ | 5222 | 0 | 15 | 100% | 23% |
| 20260210 | 7,230 | 7,460 | 7,230 | 7,400 | 11,600 | -4,400 | 102% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 19% |
| 20260205 | 6,850 | 7,000 | 6,770 | 7,000 | 8,800 | -3,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 13% |
| 20260121 | 6,290 | 6,410 | 6,160 | 6,260 | 21,800 | -3,200 | 97% | ▼▼ | 8888 | 0 | 9 | 93% | 8% |
| 20260129 | 6,500 | 6,530 | 6,410 | 6,450 | 5,900 | -3,200 | 99% | ▼▼ | 8888 | 0 | 5 | 95% | 8% |
| 20260130 | 6,550 | 6,620 | 6,510 | 6,580 | 6,600 | 700 | 102% | ▲ | 1111 | 0 | 5 | 97% | 10% |
| 20260202 | 6,660 | 6,720 | 6,660 | 6,690 | 8,100 | 1,500 | 102% | ▲▲ | 1111 | 0 | 4 | 99% | 10% |
| 20260123 | 6,240 | 6,500 | 6,220 | 6,500 | 10,600 | 1,900 | 105% | ▲ | 1171 | 0 | 3 | 96% | 12% |
| 20260115 | 6,640 | 6,700 | 6,520 | 6,570 | 19,000 | 2,000 | 99% | ▼ | 7717 | 0 | 16 | 99% | 21% |
| 20260128 | 6,560 | 6,580 | 6,480 | 6,500 | 9,100 | 2,300 | 99% | ▼ | 1117 | 0 | 7 | 96% | 9% |
| 20260113 | 6,510 | 6,590 | 6,460 | 6,590 | 12,600 | 2,800 | 102% | ▲▲ | 1111 | 0 | 17 | 100% | 24% |
| 20260206 | 7,000 | 7,150 | 6,900 | 7,150 | 12,300 | 3,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260209 | 7,300 | 7,340 | 7,090 | 7,220 | 16,000 | 3,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260114 | 6,600 | 6,730 | 6,570 | 6,640 | 17,000 | 4,400 | 101% | ▲▲▲ | 1111 | 41 | 17 | 100% | 24% |
| 20260212 | 7,350 | 7,440 | 7,280 | 7,430 | 17,200 | 5,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 7111 | 0 | 0 | 100% | 20% |
| 20260126 | 6,400 | 6,590 | 6,310 | 6,440 | 19,900 | 9,300 | 99% | ▼ | 1117 | 0 | 7 | 95% | 11% |
| 20260120 | 6,790 | 6,790 | 6,410 | 6,450 | 25,000 | 20,500 | 95% | ▼ | 1717 | 0 | 14 | 95% | 17% |
| 20260203 | 6,760 | 6,890 | 6,620 | 6,790 | 31,300 | 23,200 | 101% | ▲▲▲ | 1711 | 0 | 4 | 100% | 10% |
| 20260213 | 7,000 | 7,340 | 6,950 | 7,230 | 42,200 | 25,000 | 97% | ▼ | 7777 | 0 | 0 | 97% | 17% |
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 | 34,800 | 10,300 | 18,100 | 0 | 16,700 | 10,300 |
| 2026-01-23 | 34,200 | 9,900 | 18,300 | 0 | 15,900 | 9,900 |
| 2026-01-30 | 31,400 | 13,600 | 15,500 | 0 | 15,900 | 13,600 |
| 2026-02-06 | 31,100 | 15,500 | 14,100 | 0 | 17,000 | 15,500 |