[3042]セキュアヴェ:【セキュリティー】システム構築通信記録解析も
Yahoo! 【グロース/情報･通信業】 売上高:11490 当期純利益:420 総資産:15520 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 324 | 328 | 323 | 325 | 56,500 | -9,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 98% | 11% |
| 20250729 | 325 | 325 | 320 | 322 | 69,300 | 12,800 | 99% | ▼ | 7717 | 0 | 13 | 97% | 10% |
| 20250730 | 321 | 324 | 319 | 322 | 36,900 | -32,400 | 100% | -- | 8885 | 0 | 12 | 97% | 10% |
| 20250731 | 323 | 329 | 322 | 328 | 88,200 | 51,300 | 102% | ▲ | 1111 | 0 | 11 | 99% | 12% |
| 20250801 | 328 | 331 | 324 | 329 | 79,900 | -8,300 | 100% | ▲▲ | 2222 | 0 | 10 | 99% | 13% |
| 20250804 | 321 | 329 | 319 | 328 | 79,300 | -600 | 100% | ▼ | 8888 | 0 | 9 | 99% | 11% |
| 20250805 | 329 | 330 | 325 | 328 | 67,200 | -12,100 | 100% | -- | 2225 | 0 | 8 | 99% | 8% |
| 20250806 | 329 | 330 | 325 | 327 | 49,500 | -17,700 | 100% | ▼ | 5558 | 0 | 7 | 98% | 7% |
| 20250807 | 327 | 334 | 327 | 333 | 82,300 | 32,800 | 102% | ▲ | 1171 | 0 | 6 | 100% | 8% |
| 20250808 | 334 | 334 | 325 | 325 | 88,300 | 6,000 | 98% | ▼ | 4717 | 0 | 5 | 98% | 6% |
| 20250812 | 328 | 329 | 323 | 324 | 87,400 | -900 | 100% | ▼▼ | 8888 | 0 | 4 | 97% | 6% |
| 20250813 | 329 | 333 | 326 | 330 | 143,400 | 56,000 | 102% | ▲ | 1111 | 0 | 3 | 99% | 7% |
| 20250814 | 336 | 344 | 330 | 331 | 795,800 | 652,400 | 100% | ▲▲ | 1111 | 40 | 3 | 99% | 8% |
| 20250815 | 327 | 355 | 324 | 352 | 694,900 | -100,900 | 106% | ▲▲▲ | 2882 | 0 | 1 | 100% | 15% |
| 20250818 | 356 | 358 | 342 | 353 | 216,200 | -478,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250819 | 355 | 356 | 347 | 354 | 188,000 | -28,200 | 100% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 13% |
| 20250820 | 351 | 351 | 337 | 338 | 190,900 | 2,900 | 95% | ▼ | 7777 | 0 | 0 | 95% | 7% |
| 20250821 | 339 | 339 | 329 | 330 | 137,700 | -53,200 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250822 | 332 | 342 | 329 | 337 | 128,200 | -9,500 | 102% | ▲ | 2582 | 0 | 0 | 95% | 5% |
| 20250825 | 343 | 343 | 336 | 338 | 76,900 | -51,300 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250826 | 339 | 342 | 334 | 338 | 61,800 | -15,100 | 100% | -- | 8885 | 0 | 0 | 95% | 5% |
| 20250827 | 340 | 340 | 331 | 332 | 79,400 | 17,600 | 98% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20250828 | 331 | 331 | 320 | 324 | 112,200 | 32,800 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3042 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -53,000 |
| 2025-08-15 | 3042 | Nomura International plc | 0 | 0% | ▼ | -63,800 |
| 2025-08-14 | 3042 | Nomura International plc | 63,800 | 1% | ▲ | |
| 2025-08-14 | 3042 | モルガン・スタンレーMUFG証券株式会社 | 53,000 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 443,800 | 68,100 | 242,800 | 0 | 201,000 | 68,100 |
| 2025-08-15 | 414,900 | 83,000 | 230,900 | 0 | 184,000 | 83,000 |
| 2025-08-08 | 428,700 | 43,900 | 224,800 | 0 | 203,900 | 43,900 |
| 2025-08-01 | 408,000 | 48,900 | 224,200 | 0 | 183,800 | 48,900 |