[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/電気機器】 売上高:240260 当期純利益:50670 総資産:295270 時価:904億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 7,930 | 7,980 | 7,720 | 7,850 | 65,800 | 6,200 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 41% |
| 20250818 | 7,490 | 7,820 | 7,410 | 7,780 | 59,600 | 6,600 | 103% | ▲ | 1771 | 51 | 0 | 100% | 39% |
| 20250815 | 7,590 | 7,630 | 7,450 | 7,520 | 53,000 | -42,100 | 99% | ▼ | 2228 | 51 | 0 | 99% | 35% |
| 20250814 | 7,420 | 7,620 | 7,330 | 7,560 | 95,100 | -13,400 | 102% | ▲▲▲▲▲▲▲▲ | 2222 | 51 | 4 | 100% | 35% |
| 20250821 | 7,350 | 7,610 | 7,310 | 7,510 | 55,900 | -47,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 34% |
| 20250813 | 7,160 | 7,460 | 7,060 | 7,440 | 108,500 | -9,700 | 105% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 34% |
| 20250825 | 7,540 | 7,590 | 7,440 | 7,500 | 42,400 | -1,600 | 101% | ▲ | 2222 | 0 | 0 | 96% | 33% |
| 20250820 | 7,780 | 7,780 | 7,410 | 7,450 | 103,500 | 37,700 | 95% | ▼ | 7777 | 0 | 0 | 95% | 33% |
| 20250822 | 7,490 | 7,530 | 7,370 | 7,400 | 44,000 | -11,900 | 99% | ▼ | 8228 | 0 | 0 | 94% | 32% |
| 20250826 | 7,420 | 7,520 | 7,330 | 7,380 | 41,900 | -500 | 98% | ▼ | 8888 | 51 | 0 | 94% | 31% |
| 20250828 | 7,230 | 7,600 | 7,150 | 7,560 | 81,700 | 49,600 | 104% | ▲ | 1771 | 10 | 0 | 96% | 28% |
| 20250812 | 7,150 | 7,270 | 7,040 | 7,090 | 118,200 | 18,900 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20250808 | 7,030 | 7,140 | 6,960 | 7,060 | 99,300 | -113,800 | 102% | ▲▲▲▲▲ | 2222 | 0 | 3 | 100% | 28% |
| 20250807 | 6,800 | 7,060 | 6,770 | 6,950 | 213,100 | 70,300 | 102% | ▲▲▲▲ | 1171 | 0 | 4 | 100% | 26% |
| 20250827 | 7,460 | 7,460 | 7,270 | 7,280 | 32,100 | -9,800 | 99% | ▼▼ | 8828 | 51 | 0 | 93% | 26% |
| 20250805 | 6,270 | 6,820 | 6,160 | 6,740 | 203,800 | -108,200 | 107% | ▲▲ | 2222 | 0 | 1 | 100% | 24% |
| 20250806 | 6,820 | 6,860 | 6,680 | 6,820 | 142,800 | -61,000 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 23% |
| 20250804 | 5,420 | 6,340 | 5,420 | 6,310 | 312,000 | 197,400 | 107% | ▲ | 1771 | 22 | 1 | 100% | 20% |
| 20250731 | 6,080 | 6,120 | 5,890 | 5,980 | 193,500 | 104,300 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 14% |
| 20250801 | 5,980 | 5,980 | 5,770 | 5,900 | 114,600 | -78,900 | 99% | ▼ | 8888 | 0 | 2 | 99% | 13% |
| 20250730 | 5,620 | 5,860 | 5,620 | 5,780 | 89,200 | 34,300 | 103% | ▲ | 1171 | 0 | 2 | 100% | 10% |
| 20250728 | 5,720 | 5,760 | 5,600 | 5,670 | 53,600 | 2,500 | 99% | ▼▼▼ | 7717 | 24 | 6 | 98% | 8% |
| 20250729 | 5,660 | 5,720 | 5,590 | 5,620 | 54,900 | 1,300 | 99% | ▼▼▼▼ | 7777 | 24 | 3 | 98% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 6777 | GOLDMAN SACHS INTERNATIONAL | 60,033 | 1% | ▲ | |
| 2025-07-28 | 6777 | MERRILL LYNCH INTERNATIONAL | 131,050 | 1% | ▼ | -1,000 |
| 2025-07-29 | 6777 | MERRILL LYNCH INTERNATIONAL | 129,650 | 1% | ▼ | -1,400 |
| 2025-07-29 | 6777 | UBS AG | 83,900 | 1% | ▲ | 10,500 |
| 2025-07-31 | 6777 | GOLDMAN SACHS INTERNATIONAL | 55,933 | 0% | ▼ | -4,100 |
| 2025-07-31 | 6777 | MERRILL LYNCH INTERNATIONAL | 130,550 | 1% | ▲ | 900 |
| 2025-08-01 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 93,780 | 1% | ▼ | -12,600 |
| 2025-08-04 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 82,380 | 1% | ▼ | -11,400 |
| 2025-08-04 | 6777 | MERRILL LYNCH INTERNATIONAL | 107,150 | 1% | ▼ | -23,400 |
| 2025-08-04 | 6777 | UBS AG | 97,500 | 1% | ▲ | 13,600 |
| 2025-08-05 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 89,080 | 1% | ▲ | 6,700 |
| 2025-08-05 | 6777 | GOLDMAN SACHS INTERNATIONAL | 76,333 | 1% | ▲ | |
| 2025-08-05 | 6777 | MERRILL LYNCH INTERNATIONAL | 113,650 | 1% | ▲ | 6,500 |
| 2025-08-05 | 6777 | UBS AG | 90,700 | 1% | ▼ | -6,800 |
| 2025-08-06 | 6777 | UBS AG | 82,100 | 1% | ▼ | -8,600 |
| 2025-08-07 | 6777 | GOLDMAN SACHS INTERNATIONAL | 88,933 | 1% | ▲ | 12,600 |
| 2025-08-08 | 6777 | UBS AG | 69,400 | 1% | ▼ | -12,700 |
| 2025-08-12 | 6777 | GOLDMAN SACHS INTERNATIONAL | 100,133 | 1% | ▲ | 11,200 |
| 2025-08-12 | 6777 | MERRILL LYNCH INTERNATIONAL | 113,250 | 1% | ▼ | -400 |
| 2025-08-13 | 6777 | MERRILL LYNCH INTERNATIONAL | 110,050 | 1% | ▼ | -3,200 |
| 2025-08-14 | 6777 | MERRILL LYNCH INTERNATIONAL | 108,050 | 1% | ▼ | -2,000 |
| 2025-08-15 | 6777 | MERRILL LYNCH INTERNATIONAL | 103,550 | 1% | ▼ | -4,500 |
| 2025-08-18 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 83,280 | 1% | ▼ | -5,800 |
| 2025-08-18 | 6777 | GOLDMAN SACHS INTERNATIONAL | 94,933 | 1% | ▼ | -5,200 |
| 2025-08-18 | 6777 | MERRILL LYNCH INTERNATIONAL | 98,750 | 1% | ▼ | -4,800 |
| 2025-08-18 | 6777 | UBS AG | 58,200 | 0% | ▼ | -11,200 |
| 2025-08-19 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 87,080 | 1% | ▲ | 3,800 |
| 2025-08-19 | 6777 | MERRILL LYNCH INTERNATIONAL | 96,650 | 1% | ▼ | -2,100 |
| 2025-08-20 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 83,280 | 1% | ▼ | -3,800 |
| 2025-08-20 | 6777 | GOLDMAN SACHS INTERNATIONAL | 98,033 | 1% | ▲ | 3,100 |
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 | 397,600 | 400 | 226,900 | 400 | 170,700 | 0 |
| 2025-08-08 | 233,200 | 100 | 114,300 | 100 | 118,900 | 0 |
| 2025-08-15 | 220,400 | 0 | 106,800 | 0 | 113,600 | 0 |
| 2025-08-22 | 209,900 | 0 | 103,900 | 0 | 106,000 | 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） |