[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/25情報・通信業】 売上高:11490 当期純利益:420 総資産:15520 時価:26億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251006 | 355 | 370 | 343 | 362 | 1,548,500 | 1,503,700 | 112% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
20251007 | 360 | 360 | 340 | 344 | 398,300 | -1,150,200 | 95% | ▼ | 8828 | 0 | 0 | 95% | 9% |
20250908 | 334 | 347 | 331 | 337 | 321,200 | 282,500 | 103% | ▲▲ | 1111 | 40 | 19 | 95% | 4% |
20250911 | 324 | 328 | 317 | 322 | 190,500 | 151,200 | 99% | ▼ | 4777 | 0 | 16 | 91% | 0% |
20250909 | 337 | 337 | 324 | 324 | 146,200 | -175,000 | 96% | ▼ | 8828 | 0 | 18 | 92% | 0% |
20250922 | 326 | 333 | 325 | 330 | 124,900 | 28,300 | 101% | ▲ | 1141 | 0 | 10 | 98% | 4% |
20251008 | 350 | 352 | 342 | 347 | 120,600 | -277,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 9% |
20250925 | 334 | 336 | 332 | 336 | 109,300 | 43,200 | 101% | ▲▲▲ | 1111 | 41 | 8 | 100% | 6% |
20250926 | 336 | 341 | 330 | 338 | 109,300 | 0 | 101% | ▲▲▲▲ | 2822 | 0 | 7 | 100% | 7% |
20250919 | 326 | 329 | 322 | 326 | 96,600 | 17,700 | 99% | ▼ | 7417 | 0 | 11 | 96% | 3% |
20250912 | 322 | 322 | 315 | 317 | 93,300 | -97,200 | 98% | ▼▼ | 8888 | 0 | 15 | 90% | 0% |
20250930 | 333 | 337 | 325 | 333 | 79,500 | 12,900 | 100% | ▲ | 4771 | 0 | 5 | 99% | 5% |
20250918 | 323 | 330 | 322 | 329 | 78,900 | 38,000 | 102% | ▲ | 1171 | 0 | 12 | 97% | 4% |
20250916 | 317 | 328 | 316 | 328 | 76,000 | -17,300 | 103% | ▲ | 2282 | 0 | 6 | 93% | 3% |
20251001 | 334 | 334 | 321 | 323 | 73,800 | -5,700 | 97% | ▼ | 8828 | 0 | 4 | 96% | 2% |
20250929 | 337 | 337 | 330 | 332 | 66,600 | -42,700 | 98% | ▼ | 8528 | 0 | 6 | 98% | 5% |
20250924 | 332 | 334 | 328 | 333 | 66,100 | -58,800 | 101% | ▲▲ | 2222 | 0 | 9 | 99% | 5% |
20251003 | 320 | 326 | 317 | 323 | 44,800 | 400 | 102% | ▲ | 1471 | 0 | 2 | 96% | 2% |
20251002 | 321 | 322 | 317 | 317 | 44,400 | -29,400 | 98% | ▼▼ | 8888 | 0 | 3 | 94% | 0% |
20250917 | 325 | 326 | 321 | 321 | 40,900 | -35,100 | 98% | ▼ | 8228 | 0 | 13 | 95% | 1% |
20250910 | 327 | 328 | 322 | 324 | 39,300 | -106,900 | 100% | -- | 8885 | 0 | 17 | 92% | 0% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-11 | 3042 | Nomura International plc | 44,800 | 1% | ▲ | |
2025-09-12 | 3042 | Nomura International plc | 53,200 | 1% | ▲ | 8,400 |
2025-09-16 | 3042 | Nomura International plc | 30,500 | 0% | ▼ | -22,700 |
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 | 553,500 | 61,400 | 321,400 | 0 | 232,100 | 61,400 |
2025-09-19 | 531,500 | 57,500 | 293,000 | 0 | 238,500 | 57,500 |
2025-09-26 | 489,700 | 56,100 | 280,100 | 0 | 209,600 | 56,100 |
2025-10-03 | 524,600 | 58,100 | 276,400 | 0 | 248,200 | 58,100 |