[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:1037億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 7,950 | 8,130 | 7,950 | 8,050 | 21,200 | -10,100 | 100% | -- | 8885 | 51 | 7 | 94% | 6% |
| 20251016 | 8,570 | 8,570 | 8,370 | 8,370 | 23,800 | -8,900 | 99% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20251009 | 8,580 | 8,600 | 8,460 | 8,480 | 28,100 | -24,700 | 100% | ▲ | 8222 | 0 | 0 | 99% | 11% |
| 20250930 | 8,050 | 8,170 | 7,890 | 7,920 | 28,400 | 7,200 | 98% | ▼ | 1717 | 51 | 6 | 93% | 5% |
| 20250926 | 8,110 | 8,250 | 8,050 | 8,050 | 31,300 | -3,000 | 98% | ▼ | 2228 | 51 | 8 | 94% | 6% |
| 20251015 | 8,040 | 8,420 | 8,040 | 8,420 | 32,700 | -45,500 | 105% | ▲ | 2282 | 0 | 4 | 98% | 10% |
| 20251020 | 8,440 | 8,550 | 8,320 | 8,530 | 35,600 | -12,500 | 105% | ▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251027 | 8,580 | 8,690 | 8,520 | 8,670 | 35,700 | -2,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20251010 | 8,440 | 8,470 | 8,190 | 8,210 | 36,600 | 8,500 | 97% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20251024 | 8,390 | 8,590 | 8,380 | 8,470 | 38,300 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20251003 | 8,010 | 8,180 | 7,950 | 8,170 | 38,500 | -19,300 | 102% | ▲▲ | 2222 | 0 | 3 | 96% | 7% |
| 20251021 | 8,580 | 8,660 | 8,300 | 8,350 | 41,200 | 5,600 | 98% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20251001 | 7,880 | 7,880 | 7,600 | 7,670 | 42,700 | 14,300 | 97% | ▼▼ | 7777 | 0 | 5 | 90% | 1% |
| 20251023 | 8,160 | 8,530 | 8,080 | 8,420 | 43,400 | -9,300 | 102% | ▲ | 2882 | 0 | 3 | 98% | 10% |
| 20251017 | 8,220 | 8,300 | 8,050 | 8,140 | 48,100 | 24,300 | 97% | ▼▼ | 7777 | 0 | 7 | 95% | 6% |
| 20251022 | 8,270 | 8,400 | 8,110 | 8,260 | 52,700 | 11,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20251008 | 8,500 | 8,620 | 8,340 | 8,440 | 52,800 | -9,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20251002 | 7,820 | 8,150 | 7,820 | 8,030 | 57,800 | 15,100 | 105% | ▲ | 1171 | 0 | 3 | 94% | 6% |
| 20251006 | 8,410 | 8,500 | 8,250 | 8,270 | 59,700 | 21,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251007 | 8,420 | 8,650 | 8,300 | 8,600 | 62,400 | 2,700 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251014 | 8,060 | 8,280 | 7,960 | 8,030 | 78,200 | 41,600 | 98% | ▼▼ | 7777 | 0 | 5 | 93% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-09 | 6777 | MERRILL LYNCH INTERNATIONAL | 81,127 | 1% | ▲ | 1,000 |
| 2025-09-30 | 6777 | MERRILL LYNCH INTERNATIONAL | 77,727 | 1% | ▲ | |
| 2025-09-26 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 69,840 | 1% | ▼ | -3,140 |
| 2025-10-15 | 6777 | MERRILL LYNCH INTERNATIONAL | 78,739 | 1% | ▼ | -1,088 |
| 2025-10-10 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,827 | 1% | ▼ | -1,300 |
| 2025-10-03 | 6777 | GOLDMAN SACHS INTERNATIONAL | 53,533 | 0% | ▼ | -28,460 |
| 2025-10-03 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,427 | 1% | ▲ | 1,300 |
| 2025-10-01 | 6777 | MERRILL LYNCH INTERNATIONAL | 78,127 | 1% | ▲ | 400 |
| 2025-10-23 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,364 | 1% | ▼ | -2,400 |
| 2025-10-17 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,239 | 1% | ▲ | 500 |
| 2025-10-22 | 6777 | MERRILL LYNCH INTERNATIONAL | 81,764 | 1% | ▲ | 2,525 |
| 2025-10-08 | 6777 | GOLDMAN SACHS INTERNATIONAL | 71,133 | 1% | ▼ | -2,900 |
| 2025-10-08 | 6777 | MERRILL LYNCH INTERNATIONAL | 80,127 | 1% | ▲ | 1,800 |
| 2025-10-06 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 57,940 | 0% | ▼ | -11,900 |
| 2025-10-07 | 6777 | GOLDMAN SACHS INTERNATIONAL | 74,033 | 1% | ▲ | 20,500 |
| 2025-10-07 | 6777 | MERRILL LYNCH INTERNATIONAL | 78,327 | 1% | ▼ | -1,100 |
| 2025-10-14 | 6777 | GOLDMAN SACHS INTERNATIONAL | 41,733 | 0% | ▼ | -29,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 198,500 | 0 | 100,900 | 0 | 97,600 | 0 |
| 2025-10-03 | 195,600 | 0 | 100,300 | 0 | 95,300 | 0 |
| 2025-10-10 | 174,500 | 0 | 97,900 | 0 | 76,600 | 0 |
| 2025-10-17 | 156,700 | 0 | 91,400 | 0 | 65,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-09-27 15:43 | S100UCM8 | Ｇｅｎｓ Ｇｌｏｂａｌ株式会社 | 変更報告書 |
| 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） |