[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:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 299 | 305 | 297 | 304 | 33,300 | -92,400 | 104% | ▲ | 2282 | 0 | 0 | 79% | 5% |
| 20260325 | 283 | 290 | 283 | 290 | 36,100 | -2,200 | 102% | ▲▲ | 2252 | 0 | 0 | 87% | 5% |
| 20260324 | 283 | 285 | 278 | 284 | 38,300 | -50,300 | 103% | ▲ | 8282 | 0 | 0 | 86% | 3% |
| 20260323 | 286 | 287 | 273 | 275 | 88,600 | 22,600 | 95% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260319 | 295 | 295 | 287 | 290 | 66,000 | 37,200 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260318 | 294 | 297 | 293 | 297 | 28,800 | -22,200 | 102% | ▲ | 8282 | 0 | 0 | 87% | 3% |
| 20260317 | 297 | 299 | 290 | 291 | 51,000 | 7,900 | 98% | ▼ | 1717 | 0 | 0 | 85% | 1% |
| 20260316 | 296 | 298 | 292 | 297 | 43,100 | -11,900 | 101% | ▲ | 5852 | 0 | 0 | 87% | 3% |
| 20260313 | 296 | 298 | 294 | 295 | 55,000 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 80% | 2% |
| 20260312 | 306 | 306 | 298 | 299 | 54,100 | -19,700 | 98% | ▼ | 8888 | 0 | 0 | 78% | 3% |
| 20260311 | 307 | 311 | 305 | 306 | 73,800 | 40,500 | 101% | ▲▲ | 1111 | 0 | 0 | 80% | 6% |
| 20260224 | 323 | 323 | 314 | 317 | 146,800 | 49,500 | 95% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260309 | 300 | 300 | 287 | 293 | 125,700 | 63,800 | 96% | ▼ | 7747 | 0 | 0 | 76% | 1% |
| 20260306 | 300 | 311 | 300 | 304 | 61,900 | -26,800 | 101% | ▲▲ | 2282 | 0 | 0 | 79% | 5% |
| 20260305 | 302 | 310 | 299 | 300 | 88,700 | -108,000 | 104% | ▲ | 2222 | 0 | 0 | 78% | 4% |
| 20260304 | 298 | 300 | 286 | 289 | 196,700 | 101,200 | 94% | ▼▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260303 | 318 | 318 | 304 | 306 | 95,500 | -43,300 | 96% | ▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20260302 | 319 | 322 | 315 | 319 | 138,800 | 63,400 | 96% | ▼ | 7777 | 0 | 0 | 83% | 1% |
| 20260227 | 330 | 336 | 330 | 332 | 75,400 | 26,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 86% | 5% |
| 20260226 | 322 | 332 | 322 | 330 | 48,900 | -12,100 | 103% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260225 | 316 | 327 | 316 | 321 | 61,000 | -85,800 | 101% | ▲ | 2282 | 0 | 3 | 84% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3042 | Citigroup Global Markets Limited | 48,900 | 1% | ▲ | 9,800 |
| 2026-02-27 | 3042 | GOLDMAN SACHS INTERNATIONAL | 38,600 | 1% | ▲ | 3,000 |
| 2026-03-02 | 3042 | 大和証券株式会社 | 126,400 | 2% | ▼ | -9,100 |
| 2026-03-02 | 3042 | Citigroup Global Markets Limited | 55,800 | 1% | ▲ | 6,900 |
| 2026-03-04 | 3042 | 大和証券株式会社 | 156,100 | 2% | ▲ | 29,700 |
| 2026-03-05 | 3042 | 大和証券株式会社 | 163,200 | 2% | ▲ | 7,100 |
| 2026-03-05 | 3042 | Citigroup Global Markets Limited | 61,800 | 1% | ▲ | 6,000 |
| 2026-03-09 | 3042 | 大和証券株式会社 | 192,800 | 3% | ▲ | 29,600 |
| 2026-03-11 | 3042 | 大和証券株式会社 | 181,300 | 2% | ▼ | -11,500 |
| 2026-03-12 | 3042 | 大和証券株式会社 | 194,200 | 3% | ▲ | 12,900 |
| 2026-03-13 | 3042 | 大和証券株式会社 | 208,700 | 3% | ▲ | 14,500 |
| 2026-03-17 | 3042 | 大和証券株式会社 | 218,200 | 3% | ▲ | 9,500 |
| 2026-03-18 | 3042 | 大和証券株式会社 | 214,000 | 3% | ▼ | -4,200 |
| 2026-03-18 | 3042 | GOLDMAN SACHS INTERNATIONAL | 37,000 | 0% | ▼ | -1,600 |
| 2026-03-19 | 3042 | 大和証券株式会社 | 215,800 | 3% | ▲ | 1,800 |
| 2026-03-23 | 3042 | 大和証券株式会社 | 225,200 | 3% | ▲ | 9,400 |
| 2026-03-23 | 3042 | Citigroup Global Markets Limited | 59,400 | 1% | ▼ | -2,400 |
| 2026-03-24 | 3042 | 大和証券株式会社 | 220,000 | 3% | ▼ | -5,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 518,800 | 148,000 | 296,300 | 0 | 222,500 | 148,000 |
| 2026-03-06 | 542,200 | 184,100 | 302,900 | 0 | 239,300 | 184,100 |
| 2026-03-13 | 534,300 | 221,800 | 303,400 | 0 | 230,900 | 221,800 |
| 2026-03-19 | 537,400 | 229,400 | 301,200 | 0 | 236,200 | 229,400 |