[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:928億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 8,700 | 9,410 | 8,650 | 9,100 | 145,700 | 110,000 | 105% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 19% |
| 20251105 | 8,650 | 8,730 | 8,280 | 8,650 | 106,300 | 25,200 | 97% | ▼▼ | 7777 | 0 | 2 | 95% | 8% |
| 20251119 | 7,700 | 7,950 | 7,510 | 7,760 | 95,700 | -137,300 | 100% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251118 | 8,000 | 8,130 | 7,720 | 7,770 | 233,000 | 172,000 | 92% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251117 | 8,350 | 8,560 | 8,300 | 8,450 | 61,000 | -66,900 | 101% | ▲ | 8282 | 0 | 0 | 91% | 2% |
| 20251114 | 8,770 | 8,940 | 8,210 | 8,390 | 127,900 | 56,400 | 93% | ▼ | 7717 | 0 | 0 | 90% | 3% |
| 20251113 | 8,580 | 8,980 | 8,510 | 8,980 | 71,500 | -20,200 | 106% | ▲▲▲ | 2222 | 0 | 0 | 96% | 10% |
| 20251112 | 8,500 | 8,570 | 8,360 | 8,500 | 91,700 | -27,400 | 100% | ▲▲ | 5222 | 0 | 2 | 91% | 4% |
| 20251111 | 8,260 | 8,570 | 8,250 | 8,460 | 119,100 | -120,200 | 102% | ▲ | 8282 | 0 | 3 | 91% | 5% |
| 20251110 | 8,590 | 8,900 | 8,130 | 8,260 | 239,300 | 92,500 | 92% | ▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 20251107 | 9,250 | 9,250 | 8,840 | 9,000 | 146,800 | 53,600 | 97% | ▼ | 7417 | 0 | 0 | 97% | 12% |
| 20251106 | 9,060 | 9,320 | 8,840 | 9,320 | 93,200 | -13,100 | 108% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251020 | 8,440 | 8,550 | 8,320 | 8,530 | 35,600 | -12,500 | 105% | ▲ | 2222 | 0 | 7 | 99% | 11% |
| 20251104 | 9,140 | 9,290 | 8,900 | 8,950 | 81,100 | 29,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20251031 | 8,830 | 9,140 | 8,830 | 9,140 | 51,500 | 6,200 | 103% | ▲ | 1111 | 0 | 4 | 100% | 14% |
| 20251030 | 8,810 | 9,050 | 8,770 | 8,860 | 45,300 | -14,400 | 100% | ▼▼ | 8888 | 0 | 5 | 97% | 10% |
| 20251029 | 9,130 | 9,140 | 8,860 | 8,870 | 59,700 | -86,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 16% |
| 20251027 | 8,580 | 8,690 | 8,520 | 8,670 | 35,700 | -2,600 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 13% |
| 20251024 | 8,390 | 8,590 | 8,380 | 8,470 | 38,300 | -5,100 | 101% | ▲▲ | 2222 | 0 | 3 | 98% | 10% |
| 20251023 | 8,160 | 8,530 | 8,080 | 8,420 | 43,400 | -9,300 | 102% | ▲ | 2882 | 0 | 3 | 98% | 10% |
| 20251022 | 8,270 | 8,400 | 8,110 | 8,260 | 52,700 | 11,500 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 8% |
| 20251021 | 8,580 | 8,660 | 8,300 | 8,350 | 41,200 | 5,600 | 98% | ▼ | 1717 | 0 | 6 | 97% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6777 | MERRILL LYNCH INTERNATIONAL | 81,764 | 1% | ▲ | 2,525 |
| 2025-10-23 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,364 | 1% | ▼ | -2,400 |
| 2025-10-24 | 6777 | MERRILL LYNCH INTERNATIONAL | 80,264 | 1% | ▲ | 900 |
| 2025-10-27 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,664 | 1% | ▼ | -600 |
| 2025-10-29 | 6777 | MERRILL LYNCH INTERNATIONAL | 82,664 | 1% | ▲ | 3,000 |
| 2025-10-30 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,964 | 1% | ▼ | -2,700 |
| 2025-10-31 | 6777 | MERRILL LYNCH INTERNATIONAL | 81,364 | 1% | ▲ | 1,400 |
| 2025-11-04 | 6777 | MERRILL LYNCH INTERNATIONAL | 82,964 | 1% | ▲ | 1,600 |
| 2025-11-05 | 6777 | MERRILL LYNCH INTERNATIONAL | 84,264 | 1% | ▲ | 1,300 |
| 2025-11-06 | 6777 | モルガン・スタンレーMUFG証券株式会社 | 61,243 | 1% | ▲ | |
| 2025-11-07 | 6777 | MERRILL LYNCH INTERNATIONAL | 85,064 | 1% | ▲ | 800 |
| 2025-11-10 | 6777 | MERRILL LYNCH INTERNATIONAL | 76,264 | 1% | ▼ | -8,800 |
| 2025-11-11 | 6777 | MERRILL LYNCH INTERNATIONAL | 79,364 | 1% | ▲ | 3,100 |
| 2025-11-12 | 6777 | MERRILL LYNCH INTERNATIONAL | 81,864 | 1% | ▲ | 2,500 |
| 2025-11-14 | 6777 | MERRILL LYNCH INTERNATIONAL | 77,364 | 1% | ▼ | -4,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 155,100 | 0 | 92,300 | 0 | 62,800 | 0 |
| 2025-10-31 | 158,400 | 100 | 95,100 | 100 | 63,300 | 0 |
| 2025-11-07 | 173,100 | 300 | 96,200 | 300 | 76,900 | 0 |
| 2025-11-14 | 189,400 | 0 | 93,100 | 0 | 96,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |