[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:493億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 7,950 | 8,030 | 7,790 | 7,930 | 67,400 | 55,400 | 97% | ▼ | 7777 | 0 | 0 | 97% | 21% |
| 20260220 | 8,090 | 8,250 | 7,550 | 7,730 | 62,800 | 44,400 | 108% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20260304 | 7,880 | 7,990 | 7,570 | 7,640 | 62,600 | 36,600 | 95% | ▼ | 7777 | 0 | 0 | 93% | 13% |
| 20260213 | 7,000 | 7,340 | 6,950 | 7,230 | 42,200 | 25,000 | 97% | ▼ | 7777 | 0 | 6 | 97% | 17% |
| 20260225 | 7,760 | 8,040 | 7,720 | 7,840 | 33,400 | 3,400 | 101% | ▲▲▲ | 7111 | 0 | 3 | 100% | 22% |
| 20260224 | 7,660 | 8,180 | 7,660 | 7,750 | 30,000 | -32,800 | 100% | ▲▲ | 8282 | 0 | 4 | 100% | 20% |
| 20260217 | 7,130 | 7,250 | 6,920 | 7,200 | 29,100 | 13,700 | 103% | ▲ | 7711 | 0 | 4 | 97% | 16% |
| 20260303 | 7,930 | 8,240 | 7,930 | 8,060 | 26,000 | -41,400 | 102% | ▲ | 2282 | 0 | 0 | 98% | 20% |
| 20260226 | 7,840 | 7,900 | 7,620 | 7,850 | 22,500 | -10,900 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 100% | 22% |
| 20260305 | 7,940 | 8,190 | 7,850 | 7,880 | 20,300 | -42,300 | 103% | ▲ | 2222 | 0 | 0 | 96% | 15% |
| 20260219 | 7,290 | 7,300 | 7,120 | 7,190 | 18,400 | 7,400 | 99% | ▼ | 4717 | 0 | 2 | 97% | 16% |
| 20260212 | 7,350 | 7,440 | 7,280 | 7,430 | 17,200 | 5,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 7111 | 0 | 7 | 100% | 20% |
| 20260209 | 7,300 | 7,340 | 7,090 | 7,220 | 16,000 | 3,700 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 16% |
| 20260216 | 7,080 | 7,290 | 6,970 | 7,020 | 15,400 | -26,800 | 97% | ▼▼ | 8228 | 0 | 5 | 94% | 13% |
| 20260206 | 7,000 | 7,150 | 6,900 | 7,150 | 12,300 | 3,500 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20260227 | 7,970 | 8,210 | 7,810 | 8,210 | 12,000 | -10,500 | 105% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 27% |
| 20260204 | 6,790 | 6,870 | 6,740 | 6,870 | 12,000 | -19,300 | 101% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 11% |
| 20260306 | 8,000 | 8,000 | 7,740 | 7,900 | 11,900 | -8,400 | 100% | ▲▲ | 8822 | 0 | 0 | 96% | 13% |
| 20260210 | 7,230 | 7,460 | 7,230 | 7,400 | 11,600 | -4,400 | 102% | ▲▲▲▲▲▲▲▲ | 2282 | 0 | 8 | 100% | 19% |
| 20260218 | 7,170 | 7,300 | 7,150 | 7,230 | 11,000 | -18,100 | 100% | ▲▲ | 2222 | 0 | 3 | 97% | 17% |
| 20260205 | 6,850 | 7,000 | 6,770 | 7,000 | 8,800 | -3,200 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 31,100 | 15,500 | 14,100 | 0 | 17,000 | 15,500 |
| 2026-02-13 | 30,400 | 16,500 | 14,100 | 0 | 16,300 | 16,500 |
| 2026-02-20 | 32,300 | 18,600 | 13,300 | 0 | 19,000 | 18,600 |
| 2026-02-27 | 30,900 | 20,900 | 13,100 | 0 | 17,800 | 20,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-27 15:38 | S100VAU8 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| 2026-02-19 15:32 | S100XL07 | アセット・バリュー・インベスターズ・リミテッド | 大量保有報告書 |
| 2026-03-05 15:34 | S100XO9C | アセット・バリュー・インベスターズ・リミテッド | 変更報告書 |