[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 311 | 312 | 307 | 311 | 22,800 | -10,500 | 100% | -- | 8885 | 0 | 0 | 99% | 8% |
| 20260522 | 299 | 302 | 298 | 302 | 31,000 | 20,400 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20260521 | 296 | 298 | 296 | 297 | 10,600 | -16,700 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260520 | 302 | 302 | 295 | 295 | 27,300 | -28,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260519 | 306 | 306 | 298 | 300 | 56,000 | 13,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260518 | 315 | 315 | 300 | 302 | 42,200 | -169,500 | 98% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20260515 | 306 | 325 | 299 | 309 | 211,700 | 154,600 | 104% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260514 | 308 | 308 | 295 | 298 | 57,100 | 42,500 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260513 | 311 | 311 | 307 | 310 | 14,600 | -8,200 | 100% | ▼ | 8558 | 0 | 0 | 98% | 8% |
| 20260423 | 299 | 302 | 293 | 298 | 28,700 | 20,200 | 99% | ▼▼ | 4777 | 0 | 8 | 98% | 8% |
| 20260511 | 314 | 314 | 308 | 311 | 33,300 | -47,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260508 | 298 | 316 | 296 | 315 | 80,500 | 67,400 | 105% | ▲▲ | 1111 | 0 | 1 | 100% | 9% |
| 20260507 | 295 | 299 | 293 | 299 | 13,100 | 1,600 | 102% | ▲ | 1171 | 0 | 2 | 98% | 4% |
| 20260501 | 296 | 296 | 292 | 293 | 11,500 | -700 | 99% | ▼ | 5828 | 0 | 3 | 96% | 2% |
| 20260430 | 293 | 296 | 293 | 296 | 12,200 | -4,000 | 101% | ▲ | 5252 | 0 | 4 | 97% | 3% |
| 20260428 | 293 | 296 | 290 | 294 | 16,200 | -1,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 5 | 97% | 3% |
| 20260427 | 299 | 300 | 295 | 296 | 17,300 | -10,900 | 100% | ▼▼▼▼ | 5888 | 0 | 6 | 97% | 8% |
| 20260424 | 300 | 300 | 296 | 297 | 28,200 | -500 | 100% | ▼▼▼ | 8228 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 3042 | 大和証券株式会社 | 126,800 | 2% | ▼ | -10,700 |
| 2026-04-30 | 3042 | 大和証券株式会社 | 122,300 | 2% | ▼ | -4,500 |
| 2026-05-08 | 3042 | 大和証券株式会社 | 111,300 | 1% | ▼ | -11,000 |
| 2026-05-08 | 3042 | GOLDMAN SACHS INTERNATIONAL | 30,500 | 0% | ▼ | -10,800 |
| 2026-05-13 | 3042 | 大和証券株式会社 | 106,800 | 1% | ▼ | -4,500 |
| 2026-05-14 | 3042 | 大和証券株式会社 | 98,200 | 1% | ▼ | -8,600 |
| 2026-05-18 | 3042 | Citigroup Global Markets Limited | 61,700 | 1% | ▲ | 2,300 |
| 2026-05-19 | 3042 | 大和証券株式会社 | 89,700 | 1% | ▼ | -8,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 471,700 | 141,900 | 295,100 | 0 | 176,600 | 141,900 |
| 2026-05-01 | 468,000 | 134,100 | 293,300 | 0 | 174,700 | 134,100 |
| 2026-05-15 | 450,000 | 112,700 | 294,800 | 0 | 155,200 | 112,700 |