[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:315億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 5,070 | 5,140 | 5,010 | 5,070 | 38,200 | -17,300 | 100% | -- | 8825 | 0 | 0 | 100% | 24% |
| 20250828 | 5,070 | 5,120 | 5,030 | 5,060 | 18,100 | -24,100 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 9% |
| 20250827 | 5,120 | 5,160 | 5,010 | 5,070 | 42,200 | 17,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20250826 | 5,070 | 5,230 | 5,070 | 5,170 | 24,900 | 11,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 19% |
| 20250825 | 5,170 | 5,170 | 5,060 | 5,100 | 13,900 | -32,600 | 99% | ▼▼ | 2828 | 0 | 0 | 98% | 17% |
| 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% |
| 20250820 | 5,190 | 5,200 | 5,070 | 5,110 | 30,700 | 6,000 | 98% | ▼ | 4417 | 0 | 0 | 98% | 23% |
| 20250818 | 5,030 | 5,110 | 5,020 | 5,070 | 12,300 | -1,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250815 | 5,020 | 5,040 | 5,000 | 5,030 | 13,500 | 900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 23% |
| 20250814 | 5,080 | 5,090 | 5,020 | 5,050 | 12,600 | -25,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 24% |
| 20250812 | 5,030 | 5,170 | 5,020 | 5,070 | 55,500 | 29,000 | 105% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20250808 | 4,885 | 4,890 | 4,770 | 4,815 | 26,500 | 14,300 | 100% | ▼ | 7717 | 0 | 7 | 100% | 18% |
| 20250806 | 4,740 | 4,845 | 4,720 | 4,810 | 11,800 | -13,600 | 102% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 18% |
| 20250804 | 4,640 | 4,710 | 4,640 | 4,690 | 16,000 | -5,500 | 101% | ▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 17% |
| 20250801 | 4,610 | 4,645 | 4,595 | 4,640 | 21,500 | -4,400 | 100% | ▲▲▲▲▲▲▲▲▲ | 5222 | 0 | 7 | 100% | 15% |
| 20250731 | 4,560 | 4,645 | 4,525 | 4,630 | 25,900 | -14,100 | 103% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 15% |
| 20250729 | 4,345 | 4,375 | 4,330 | 4,355 | 8,400 | -27,500 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 8% |
| 20250730 | 4,340 | 4,580 | 4,340 | 4,510 | 40,000 | 31,600 | 104% | ▲▲▲▲▲▲▲ | 1171 | 10 | 2 | 100% | 12% |
| 20250819 | 5,090 | 5,200 | 5,070 | 5,200 | 24,700 | 12,400 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 26% |
| 20250728 | 4,285 | 4,400 | 4,255 | 4,350 | 35,900 | 13,600 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250807 | 4,840 | 4,900 | 4,810 | 4,825 | 12,200 | 400 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 19% |
| 20250805 | 4,715 | 4,795 | 4,715 | 4,735 | 25,400 | 9,400 | 101% | ▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 232,200 | 9,400 | 164,000 | 0 | 68,200 | 9,400 |
| 2025-08-08 | 225,500 | 9,000 | 160,200 | 0 | 65,300 | 9,000 |
| 2025-08-15 | 177,000 | 9,500 | 108,700 | 0 | 68,300 | 9,500 |
| 2025-08-22 | 102,400 | 8,000 | 33,500 | 0 | 68,900 | 8,000 |