[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/電気機器】 売上高:439710 当期純利益:35020 総資産:452030 時価:321億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 5,200 | 5,200 | 5,080 | 5,150 | 21,200 | 9,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250917 | 5,290 | 5,290 | 5,200 | 5,200 | 11,600 | -10,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250828 | 5,070 | 5,120 | 5,030 | 5,060 | 18,100 | -24,100 | 100% | ▼▼ | 8288 | 0 | 12 | 97% | 9% |
| 20250902 | 5,100 | 5,100 | 5,050 | 5,080 | 7,100 | -5,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250904 | 5,100 | 5,120 | 5,060 | 5,090 | 15,900 | -1,800 | 100% | ▼ | 5528 | 0 | 0 | 98% | 6% |
| 20250903 | 5,070 | 5,120 | 5,060 | 5,100 | 17,700 | 10,600 | 100% | ▲▲ | 1171 | 0 | 8 | 98% | 6% |
| 20250901 | 5,120 | 5,140 | 5,060 | 5,070 | 12,400 | -7,100 | 99% | ▼ | 5228 | 0 | 0 | 98% | 8% |
| 20250829 | 5,070 | 5,140 | 5,050 | 5,110 | 19,500 | 1,400 | 101% | ▲ | 1141 | 0 | 11 | 98% | 10% |
| 20250827 | 5,120 | 5,160 | 5,010 | 5,070 | 42,200 | 17,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250825 | 5,170 | 5,170 | 5,060 | 5,100 | 13,900 | -32,600 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 17% |
| 20250820 | 5,190 | 5,200 | 5,070 | 5,110 | 30,700 | 6,000 | 98% | ▼ | 4417 | 0 | 0 | 98% | 23% |
| 20250826 | 5,070 | 5,230 | 5,070 | 5,170 | 24,900 | 11,000 | 101% | ▲ | 1171 | 0 | 14 | 99% | 19% |
| 20250822 | 5,120 | 5,140 | 5,090 | 5,130 | 46,500 | 7,800 | 99% | ▼ | 7477 | 0 | 0 | 99% | 22% |
| 20250821 | 5,140 | 5,180 | 5,090 | 5,170 | 38,700 | 8,000 | 101% | ▲ | 7171 | 0 | 0 | 99% | 24% |
| 20250905 | 5,120 | 5,180 | 5,090 | 5,130 | 14,600 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 7% |
| 20250908 | 5,160 | 5,200 | 5,160 | 5,170 | 15,000 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250916 | 5,310 | 5,340 | 5,260 | 5,270 | 22,000 | 5,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250818 | 5,030 | 5,110 | 5,020 | 5,070 | 12,300 | -1,200 | 101% | ▲ | 2222 | 0 | 20 | 100% | 24% |
| 20250909 | 5,170 | 5,280 | 5,170 | 5,230 | 17,200 | 2,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250910 | 5,230 | 5,280 | 5,220 | 5,250 | 5,500 | -11,700 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 4% |
| 20250911 | 5,270 | 5,300 | 5,220 | 5,280 | 12,000 | 6,500 | 101% | ▲▲▲▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250912 | 5,280 | 5,390 | 5,280 | 5,340 | 16,200 | 4,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250819 | 5,090 | 5,200 | 5,070 | 5,200 | 24,700 | 12,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 102,400 | 8,000 | 33,500 | 0 | 68,900 | 8,000 |
| 2025-08-29 | 64,700 | 7,900 | 31,100 | 0 | 33,600 | 7,900 |
| 2025-09-05 | 60,500 | 8,000 | 29,800 | 0 | 30,700 | 8,000 |
| 2025-09-12 | 58,100 | 6,300 | 29,000 | 0 | 29,100 | 6,300 |