[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:324億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 5,200 | 5,300 | 5,200 | 5,250 | 34,000 | 22,700 | 101% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20251006 | 5,150 | 5,180 | 4,995 | 5,110 | 26,300 | 9,300 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250916 | 5,310 | 5,340 | 5,260 | 5,270 | 22,000 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250918 | 5,200 | 5,200 | 5,080 | 5,150 | 21,200 | 9,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20251007 | 5,160 | 5,190 | 5,110 | 5,140 | 19,800 | -6,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20251002 | 4,960 | 5,010 | 4,820 | 4,905 | 18,000 | 3,100 | 100% | -- | 7774 | 0 | 0 | 92% | 0% |
| 20250909 | 5,170 | 5,280 | 5,170 | 5,230 | 17,200 | 2,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251003 | 4,940 | 5,050 | 4,920 | 5,050 | 17,000 | -1,000 | 103% | ▲ | 2282 | 0 | 4 | 95% | 3% |
| 20250912 | 5,280 | 5,390 | 5,280 | 5,340 | 16,200 | 4,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250922 | 5,200 | 5,220 | 5,170 | 5,190 | 15,100 | 1,800 | 100% | ▼ | 4177 | 0 | 0 | 97% | 3% |
| 20250908 | 5,160 | 5,200 | 5,160 | 5,170 | 15,000 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251001 | 5,100 | 5,100 | 4,905 | 4,905 | 14,900 | 3,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250929 | 5,170 | 5,230 | 5,110 | 5,170 | 14,100 | -19,900 | 98% | ▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250919 | 5,220 | 5,220 | 5,150 | 5,200 | 13,300 | -7,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250911 | 5,270 | 5,300 | 5,220 | 5,280 | 12,000 | 6,500 | 101% | ▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250917 | 5,290 | 5,290 | 5,200 | 5,200 | 11,600 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250925 | 5,230 | 5,250 | 5,190 | 5,210 | 11,300 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250930 | 5,210 | 5,240 | 5,070 | 5,070 | 11,000 | -3,100 | 98% | ▼▼ | 2828 | 0 | 0 | 95% | 0% |
| 20250924 | 5,220 | 5,230 | 5,170 | 5,230 | 10,100 | -5,000 | 101% | ▲ | 2522 | 0 | 0 | 98% | 3% |
| 20251008 | 5,170 | 5,230 | 5,160 | 5,190 | 8,500 | -11,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20250910 | 5,230 | 5,280 | 5,220 | 5,250 | 5,500 | -11,700 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 58,100 | 6,300 | 29,000 | 0 | 29,100 | 6,300 |
| 2025-09-19 | 56,800 | 7,000 | 29,400 | 0 | 27,400 | 7,000 |
| 2025-09-26 | 49,600 | 22,500 | 24,600 | 0 | 25,000 | 22,500 |
| 2025-10-03 | 58,600 | 7,700 | 25,600 | 0 | 33,000 | 7,700 |