[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:336億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 5,480 | 5,610 | 5,480 | 5,520 | 8,000 | 5,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251028 | 5,550 | 5,560 | 5,460 | 5,480 | 8,200 | 200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20251024 | 5,410 | 5,450 | 5,380 | 5,450 | 2,800 | -5,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 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% |
| 20251022 | 5,200 | 5,390 | 5,120 | 5,340 | 21,200 | 10,300 | 101% | ▲▲▲ | 1771 | 0 | 4 | 100% | 9% |
| 20251016 | 5,290 | 5,340 | 5,280 | 5,330 | 6,700 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251015 | 5,260 | 5,280 | 5,180 | 5,280 | 7,800 | -4,900 | 102% | ▲ | 5222 | 0 | 0 | 100% | 8% |
| 20251021 | 5,230 | 5,330 | 5,220 | 5,290 | 10,900 | 5,300 | 101% | ▲▲ | 1171 | 0 | 5 | 99% | 8% |
| 20251010 | 5,220 | 5,250 | 5,160 | 5,250 | 10,900 | 6,500 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 11 | 98% | 7% |
| 20251017 | 5,290 | 5,310 | 5,250 | 5,250 | 5,000 | -1,700 | 98% | ▼ | 8858 | 0 | 0 | 98% | 7% |
| 20251020 | 5,250 | 5,260 | 5,200 | 5,260 | 5,600 | 600 | 100% | ▲ | 7771 | 0 | 6 | 99% | 7% |
| 20251014 | 5,180 | 5,280 | 5,150 | 5,190 | 12,700 | 1,800 | 99% | ▼ | 1777 | 0 | 9 | 97% | 6% |
| 20251009 | 5,230 | 5,240 | 5,170 | 5,220 | 4,400 | -4,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 12 | 98% | 6% |
| 20251008 | 5,170 | 5,230 | 5,160 | 5,190 | 8,500 | -11,300 | 101% | ▲▲▲▲ | 2222 | 0 | 12 | 97% | 6% |
| 20251007 | 5,160 | 5,190 | 5,110 | 5,140 | 19,800 | -6,500 | 101% | ▲▲▲ | 2222 | 0 | 12 | 96% | 5% |
| 20251006 | 5,150 | 5,180 | 4,995 | 5,110 | 26,300 | 9,300 | 101% | ▲▲ | 1111 | 40 | 13 | 96% | 4% |
| 20251003 | 4,940 | 5,050 | 4,920 | 5,050 | 17,000 | -1,000 | 103% | ▲ | 2282 | 0 | 4 | 95% | 3% |
| 20250929 | 5,170 | 5,230 | 5,110 | 5,170 | 14,100 | -19,900 | 98% | ▼ | 8888 | 0 | 19 | 97% | 2% |
| 20251002 | 4,960 | 5,010 | 4,820 | 4,905 | 18,000 | 3,100 | 100% | -- | 7774 | 0 | 6 | 92% | 0% |
| 20251001 | 5,100 | 5,100 | 4,905 | 4,905 | 14,900 | 3,900 | 97% | ▼▼▼ | 7777 | 0 | 16 | 92% | 0% |
| 20250930 | 5,210 | 5,240 | 5,070 | 5,070 | 11,000 | -3,100 | 98% | ▼▼ | 2828 | 0 | 19 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 58,600 | 7,700 | 25,600 | 0 | 33,000 | 7,700 |
| 2025-10-10 | 57,700 | 8,000 | 25,700 | 0 | 32,000 | 8,000 |
| 2025-10-17 | 55,400 | 7,900 | 23,400 | 0 | 32,000 | 7,900 |
| 2025-10-24 | 53,800 | 7,800 | 21,600 | 0 | 32,200 | 7,800 |