[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:310億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 4,995 | 5,000 | 4,865 | 4,865 | 18,400 | 2,800 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251117 | 5,070 | 5,070 | 5,000 | 5,010 | 15,600 | -29,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251114 | 5,090 | 5,260 | 5,060 | 5,070 | 44,600 | 34,800 | 94% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251119 | 4,880 | 4,975 | 4,880 | 4,965 | 9,400 | -9,000 | 102% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20251113 | 5,420 | 5,470 | 5,370 | 5,390 | 9,800 | 4,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251112 | 5,350 | 5,420 | 5,350 | 5,420 | 5,300 | -2,500 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251111 | 5,390 | 5,390 | 5,310 | 5,350 | 7,800 | 3,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251110 | 5,470 | 5,470 | 5,400 | 5,400 | 4,000 | -1,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20251107 | 5,490 | 5,490 | 5,440 | 5,470 | 5,500 | 2,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20251106 | 5,500 | 5,500 | 5,450 | 5,480 | 3,100 | -9,800 | 100% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20251105 | 5,410 | 5,500 | 5,330 | 5,500 | 12,900 | 7,500 | 101% | ▲▲ | 4771 | 10 | 0 | 100% | 7% |
| 20251020 | 5,250 | 5,260 | 5,200 | 5,260 | 5,600 | 600 | 100% | ▲ | 7771 | 0 | 6 | 99% | 7% |
| 20251104 | 5,430 | 5,500 | 5,400 | 5,460 | 5,400 | 2,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20251031 | 5,420 | 5,440 | 5,350 | 5,390 | 3,100 | -12,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20251021 | 5,230 | 5,330 | 5,220 | 5,290 | 10,900 | 5,300 | 101% | ▲▲ | 1171 | 0 | 5 | 99% | 8% |
| 20251022 | 5,200 | 5,390 | 5,120 | 5,340 | 21,200 | 10,300 | 101% | ▲▲▲ | 1771 | 0 | 4 | 100% | 9% |
| 20251030 | 5,370 | 5,550 | 5,280 | 5,420 | 15,600 | 11,700 | 101% | ▲ | 1771 | 0 | 0 | 98% | 10% |
| 20251029 | 5,470 | 5,480 | 5,390 | 5,390 | 3,900 | -4,300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251023 | 5,340 | 5,430 | 5,320 | 5,420 | 7,900 | -13,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251024 | 5,410 | 5,450 | 5,380 | 5,450 | 2,800 | -5,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251028 | 5,550 | 5,560 | 5,460 | 5,480 | 8,200 | 200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20251027 | 5,480 | 5,610 | 5,480 | 5,520 | 8,000 | 5,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 53,800 | 7,800 | 21,600 | 0 | 32,200 | 7,800 |
| 2025-10-31 | 55,100 | 7,000 | 22,400 | 0 | 32,700 | 7,000 |
| 2025-11-07 | 55,300 | 6,100 | 22,300 | 0 | 33,000 | 6,100 |
| 2025-11-14 | 53,600 | 5,900 | 28,700 | 0 | 24,900 | 5,900 |