[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:1028億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 8,510 | 8,550 | 8,270 | 8,360 | 63,200 | -38,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250911 | 8,400 | 8,620 | 8,370 | 8,530 | 57,800 | 8,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 17% |
| 20250912 | 8,540 | 8,680 | 8,430 | 8,530 | 48,200 | -9,600 | 100% | -- | 2225 | 0 | 0 | 100% | 17% |
| 20250916 | 8,600 | 8,690 | 8,420 | 8,520 | 44,900 | -3,300 | 100% | ▼ | 2828 | 0 | 0 | 100% | 17% |
| 20250910 | 8,160 | 8,370 | 8,160 | 8,310 | 48,900 | -30,800 | 102% | ▲ | 8282 | 0 | 18 | 99% | 14% |
| 20250918 | 8,050 | 8,300 | 8,050 | 8,200 | 69,700 | 12,600 | 100% | ▲ | 7771 | 0 | 13 | 96% | 13% |
| 20250925 | 8,080 | 8,220 | 7,940 | 8,200 | 34,300 | -13,000 | 102% | ▲ | 2882 | 51 | 9 | 96% | 13% |
| 20250922 | 8,070 | 8,240 | 8,020 | 8,210 | 34,700 | -42,000 | 103% | ▲ | 8282 | 0 | 11 | 96% | 13% |
| 20250909 | 8,370 | 8,460 | 8,070 | 8,130 | 79,700 | 16,500 | 97% | ▼ | 7777 | 0 | 0 | 97% | 12% |
| 20251007 | 8,420 | 8,650 | 8,300 | 8,600 | 62,400 | 2,700 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250917 | 8,520 | 8,520 | 8,150 | 8,160 | 57,100 | 12,200 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 12% |
| 20250924 | 8,130 | 8,190 | 7,970 | 8,030 | 47,300 | 12,600 | 98% | ▼ | 7717 | 0 | 10 | 94% | 10% |
| 20250919 | 8,300 | 8,300 | 7,830 | 8,000 | 76,700 | 7,000 | 98% | ▼ | 4717 | 0 | 0 | 94% | 10% |
| 20251006 | 8,410 | 8,500 | 8,250 | 8,270 | 59,700 | 21,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 8% |
| 20251003 | 8,010 | 8,180 | 7,950 | 8,170 | 38,500 | -19,300 | 102% | ▲▲ | 2222 | 0 | 3 | 96% | 7% |
| 20250926 | 8,110 | 8,250 | 8,050 | 8,050 | 31,300 | -3,000 | 98% | ▼ | 2228 | 51 | 8 | 94% | 6% |
| 20250929 | 7,950 | 8,130 | 7,950 | 8,050 | 21,200 | -10,100 | 100% | -- | 8885 | 51 | 7 | 94% | 6% |
| 20251002 | 7,820 | 8,150 | 7,820 | 8,030 | 57,800 | 15,100 | 105% | ▲ | 1171 | 0 | 3 | 94% | 6% |
| 20250930 | 8,050 | 8,170 | 7,890 | 7,920 | 28,400 | 7,200 | 98% | ▼ | 1717 | 51 | 6 | 93% | 5% |
| 20251001 | 7,880 | 7,880 | 7,600 | 7,670 | 42,700 | 14,300 | 97% | ▼▼ | 7777 | 0 | 5 | 90% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 6777 | GOLDMAN SACHS INTERNATIONAL | 88,233 | 1% | ▼ | -20,100 |
| 2025-09-09 | 6777 | GOLDMAN SACHS INTERNATIONAL | 100,233 | 1% | ▲ | 12,000 |
| 2025-09-09 | 6777 | MERRILL LYNCH INTERNATIONAL | 65,740 | 1% | ▼ | -15,700 |
| 2025-09-10 | 6777 | GOLDMAN SACHS INTERNATIONAL | 91,833 | 1% | ▼ | -8,400 |
| 2025-09-11 | 6777 | MERRILL LYNCH INTERNATIONAL | 80,640 | 1% | ▲ | 14,900 |
| 2025-09-16 | 6777 | MERRILL LYNCH INTERNATIONAL | 59,740 | 0% | ▼ | -20,900 |
| 2025-09-17 | 6777 | GOLDMAN SACHS INTERNATIONAL | 81,993 | 1% | ▼ | -9,840 |
| 2025-09-17 | 6777 | MERRILL LYNCH INTERNATIONAL | 60,627 | 1% | ▲ | 887 |
| 2025-09-18 | 6777 | MERRILL LYNCH INTERNATIONAL | 59,627 | 0% | ▼ | -1,000 |
| 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 |
| 2025-09-30 | 6777 | MERRILL LYNCH INTERNATIONAL | 77,727 | 1% | ▲ | |
| 2025-10-01 | 6777 | MERRILL LYNCH INTERNATIONAL | 78,127 | 1% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 209,100 | 0 | 106,600 | 0 | 102,500 | 0 |
| 2025-09-19 | 201,700 | 0 | 103,000 | 0 | 98,700 | 0 |
| 2025-09-26 | 198,500 | 0 | 100,900 | 0 | 97,600 | 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） |