[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:405億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260122 | 6,270 | 6,300 | 6,150 | 6,200 | 8,700 | -13,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 7% |
| 20260121 | 6,290 | 6,410 | 6,160 | 6,260 | 21,800 | -3,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 8% |
| 20260123 | 6,240 | 6,500 | 6,220 | 6,500 | 10,600 | 1,900 | 105% | ▲ | 1171 | 0 | 0 | 96% | 12% |
| 20251225 | 5,840 | 5,880 | 5,750 | 5,780 | 8,100 | 1,400 | 99% | ▼ | 4777 | 0 | 6 | 99% | 15% |
| 20251224 | 5,850 | 5,880 | 5,820 | 5,840 | 6,700 | 1,800 | 100% | -- | 1114 | 0 | 7 | 100% | 17% |
| 20260120 | 6,790 | 6,790 | 6,410 | 6,450 | 25,000 | 20,500 | 95% | ▼ | 1717 | 0 | 0 | 95% | 17% |
| 20251223 | 5,780 | 5,840 | 5,780 | 5,840 | 4,900 | -3,900 | 101% | ▲ | 5282 | 0 | 7 | 100% | 17% |
| 20260105 | 6,000 | 6,140 | 5,980 | 6,090 | 13,600 | 7,700 | 102% | ▲ | 1771 | 0 | 2 | 100% | 18% |
| 20251230 | 6,040 | 6,060 | 5,990 | 5,990 | 5,900 | -5,500 | 99% | ▼ | 8228 | 0 | 3 | 99% | 19% |
| 20251226 | 5,930 | 6,050 | 5,880 | 5,950 | 17,300 | 9,200 | 103% | ▲ | 1111 | 0 | 5 | 100% | 19% |
| 20251229 | 5,950 | 6,070 | 5,880 | 6,040 | 11,400 | -5,900 | 102% | ▲▲ | 2522 | 0 | 4 | 100% | 20% |
| 20260108 | 6,450 | 6,450 | 6,350 | 6,400 | 13,500 | 3,000 | 99% | ▼ | 4117 | 0 | 0 | 99% | 21% |
| 20260115 | 6,640 | 6,700 | 6,520 | 6,570 | 19,000 | 2,000 | 99% | ▼ | 7717 | 0 | 0 | 99% | 21% |
| 20260106 | 6,200 | 6,360 | 6,140 | 6,360 | 18,400 | 4,800 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 22% |
| 20260107 | 6,360 | 6,450 | 6,320 | 6,450 | 10,500 | -7,900 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 22% |
| 20260109 | 6,440 | 6,480 | 6,350 | 6,480 | 9,800 | -3,700 | 101% | ▲ | 2582 | 0 | 0 | 100% | 22% |
| 20260119 | 6,780 | 6,780 | 6,700 | 6,760 | 4,500 | -7,200 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 23% |
| 20260113 | 6,510 | 6,590 | 6,460 | 6,590 | 12,600 | 2,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260114 | 6,600 | 6,730 | 6,570 | 6,640 | 17,000 | 4,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20260116 | 6,600 | 6,780 | 6,600 | 6,740 | 11,700 | -7,300 | 103% | ▲ | 2282 | 0 | 0 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 40,000 | 6,100 | 16,700 | 0 | 23,300 | 6,100 |
| 2026-01-09 | 32,700 | 7,000 | 16,500 | 100 | 16,200 | 6,900 |
| 2026-01-16 | 34,800 | 10,300 | 18,100 | 0 | 16,700 | 10,300 |