[6777]ｓａｎｔｅｃ:【光通信用部品】光フィルターなど独自技術
Yahoo! 【スタンダード/16電気機器】 売上高:240260 当期純利益:50670 総資産:295270 時価:1155億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 8,500 | 8,570 | 8,360 | 8,500 | 91,700 | -27,400 | 100% | ▲▲ | 5222 | 0 | 2 | 91% | 4% |
| 20251113 | 8,580 | 8,980 | 8,510 | 8,980 | 71,500 | -20,200 | 106% | ▲▲▲ | 2222 | 0 | 12 | 96% | 10% |
| 20251114 | 8,770 | 8,940 | 8,210 | 8,390 | 127,900 | 56,400 | 93% | ▼ | 7717 | 0 | 11 | 90% | 3% |
| 20251117 | 8,350 | 8,560 | 8,300 | 8,450 | 61,000 | -66,900 | 101% | ▲ | 8282 | 0 | 9 | 91% | 2% |
| 20251118 | 8,000 | 8,130 | 7,720 | 7,770 | 233,000 | 172,000 | 92% | ▼ | 7777 | 0 | 7 | 83% | 0% |
| 20251119 | 7,700 | 7,950 | 7,510 | 7,760 | 95,700 | -137,300 | 100% | ▼▼ | 8888 | 0 | 2 | 83% | 0% |
| 20251120 | 8,290 | 8,300 | 8,040 | 8,170 | 79,800 | -15,900 | 105% | ▲ | 2222 | 0 | 5 | 88% | 5% |
| 20251121 | 7,650 | 7,770 | 7,390 | 7,460 | 116,600 | 36,800 | 91% | ▼ | 7777 | 0 | 3 | 80% | 0% |
| 20251125 | 7,730 | 8,000 | 7,600 | 7,780 | 85,600 | -31,000 | 104% | ▲ | 2222 | 51 | 2 | 83% | 4% |
| 20251126 | 8,000 | 8,310 | 7,820 | 8,300 | 78,300 | -7,300 | 107% | ▲▲ | 2222 | 0 | 2 | 89% | 11% |
| 20251127 | 8,400 | 8,840 | 8,400 | 8,740 | 101,400 | 23,100 | 105% | ▲▲▲ | 1111 | 40 | 2 | 94% | 17% |
| 20251128 | 8,810 | 8,950 | 8,620 | 8,930 | 63,200 | -38,200 | 102% | ▲▲▲▲ | 2222 | 51 | 2 | 96% | 20% |
| 20251201 | 8,920 | 9,500 | 8,730 | 9,310 | 119,600 | 56,400 | 104% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 25% |
| 20251202 | 9,310 | 9,520 | 9,040 | 9,110 | 90,800 | -28,800 | 98% | ▼ | 2228 | 0 | 5 | 98% | 22% |
| 20251203 | 9,260 | 9,390 | 9,110 | 9,220 | 55,600 | -35,200 | 101% | ▲ | 8282 | 0 | 4 | 99% | 24% |
| 20251204 | 9,180 | 9,420 | 9,150 | 9,230 | 40,100 | -15,500 | 100% | ▲▲ | 2282 | 0 | 3 | 99% | 24% |
| 20251205 | 9,220 | 9,790 | 9,150 | 9,530 | 102,400 | 62,300 | 103% | ▲▲▲ | 1411 | 10 | 2 | 100% | 28% |
| 20251208 | 9,830 | 9,970 | 9,580 | 9,890 | 110,000 | 7,600 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20251209 | 10,040 | 10,040 | 9,650 | 9,770 | 71,900 | -38,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 31% |
| 20251210 | 9,700 | 9,790 | 9,560 | 9,580 | 54,900 | -17,000 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 28% |
| 20251211 | 9,660 | 9,870 | 9,500 | 9,680 | 67,900 | 13,000 | 101% | ▲ | 1771 | 0 | 0 | 98% | 30% |
| 20251212 | 9,720 | 9,770 | 9,520 | 9,660 | 45,000 | -22,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 269,300 | 0 | 165,800 | 0 | 103,500 | 0 |
| 2025-11-28 | 271,200 | 0 | 158,600 | 0 | 112,600 | 0 |
| 2025-11-21 | 306,500 | 0 | 157,600 | 0 | 148,900 | 0 |
| 2025-11-14 | 189,400 | 0 | 93,100 | 0 | 96,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-04 16:03 | S100UHHX | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-27 15:43 | S100UCM8 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 変更報告書 |
| 2023-01-24 12:51 | S100PUJG | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2023-01-24 12:47 | S100PUJ5 | 株式会社光和 | 訂正報告書（大量保有報告書・変更報告書） |