[3741]セック:【システム開発】携帯電話などの通信の混雑回避技術
Yahoo! 【プライム/25情報･通信業】 売上高:102950 当期純利益:13440 総資産:117750 時価:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 3,500 | 3,545 | 3,390 | 3,480 | 113,400 | 42,500 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 84% | 0% |
| 20260317 | 3,590 | 3,590 | 3,410 | 3,425 | 62,700 | -50,700 | 98% | ▼▼▼▼▼ | 2228 | 24 | 0 | 83% | 0% |
| 20260318 | 3,450 | 3,560 | 3,375 | 3,560 | 84,700 | 22,000 | 104% | ▲ | 7771 | 0 | 0 | 86% | 4% |
| 20260319 | 3,435 | 3,450 | 3,315 | 3,435 | 112,000 | 27,300 | 96% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260323 | 3,225 | 3,265 | 3,125 | 3,140 | 112,100 | 100 | 91% | ▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260324 | 3,260 | 3,270 | 3,135 | 3,200 | 74,700 | -37,400 | 102% | ▲ | 2222 | 0 | 0 | 79% | 2% |
| 20260325 | 3,270 | 3,295 | 3,140 | 3,190 | 96,600 | 21,900 | 100% | ▼ | 1117 | 0 | 0 | 79% | 2% |
| 20260326 | 3,175 | 3,200 | 3,100 | 3,125 | 86,700 | -9,900 | 98% | ▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260327 | 3,080 | 3,170 | 3,075 | 3,170 | 76,500 | -10,200 | 101% | ▲ | 8882 | 0 | 0 | 78% | 1% |
| 20260330 | 2,975 | 3,000 | 2,938 | 2,956 | 104,000 | 27,500 | 93% | ▼ | 7777 | 0 | 8 | 74% | 0% |
| 20260331 | 2,906 | 2,970 | 2,881 | 2,881 | 109,700 | 5,700 | 97% | ▼▼ | 7777 | 0 | 7 | 74% | 0% |
| 20260401 | 3,020 | 3,025 | 2,915 | 2,949 | 124,800 | 15,100 | 102% | ▲ | 1111 | 0 | 0 | 76% | 2% |
| 20260402 | 2,999 | 3,115 | 2,911 | 2,911 | 195,200 | 70,400 | 99% | ▼ | 1777 | 0 | 0 | 76% | 1% |
| 20260403 | 2,958 | 2,979 | 2,891 | 2,912 | 87,200 | -108,000 | 100% | ▲ | 8882 | 0 | 4 | 76% | 1% |
| 20260406 | 2,913 | 2,960 | 2,900 | 2,939 | 77,600 | -9,600 | 101% | ▲▲ | 8282 | 0 | 3 | 79% | 2% |
| 20260407 | 2,999 | 3,010 | 2,885 | 2,924 | 95,600 | 18,000 | 99% | ▼ | 1717 | 0 | 0 | 78% | 1% |
| 20260408 | 3,035 | 3,145 | 3,000 | 3,145 | 138,000 | 42,400 | 108% | ▲ | 1111 | 0 | 0 | 85% | 9% |
| 20260409 | 3,120 | 3,120 | 2,963 | 2,976 | 150,300 | 12,300 | 95% | ▼ | 7717 | 0 | 0 | 83% | 3% |
| 20260410 | 2,979 | 2,987 | 2,891 | 2,901 | 138,500 | -11,800 | 97% | ▼▼ | 8888 | 0 | 0 | 81% | 1% |
| 20260413 | 2,874 | 2,910 | 2,850 | 2,884 | 106,500 | -32,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20260414 | 2,940 | 2,984 | 2,940 | 2,968 | 92,600 | -13,900 | 103% | ▲ | 2222 | 0 | 0 | 83% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 3741 | モルガン・スタンレーMUFG証券株式会社 | 61,976 | 1% | ▲ | 10,580 |
| 2026-04-10 | 3741 | 大和証券株式会社 | 71,287 | 1% | ▼ | -10,300 |
| 2026-04-10 | 3741 | Nomura International plc | 121,222 | 1% | ▲ | 14,556 |
| 2026-04-09 | 3741 | Nomura International plc | 106,666 | 1% | ▲ | 31,783 |
| 2026-04-08 | 3741 | GOLDMAN SACHS INTERNATIONAL | 90,035 | 1% | ▼ | -6,900 |
| 2026-04-08 | 3741 | モルガン・スタンレーMUFG証券株式会社 | 51,396 | 1% | ▲ | |
| 2026-04-08 | 3741 | Nomura International plc | 74,883 | 1% | ▼ | -9,418 |
| 2026-04-07 | 3741 | ベル投資事業有限責任組合1 | 70,200 | 1% | ▼ | -1,500 |
| 2026-04-07 | 3741 | Nomura International plc | 84,301 | 1% | ▲ | 16,848 |
| 2026-04-07 | 3741 | 大和証券株式会社 | 81,587 | 1% | ▼ | -7,800 |
| 2026-04-03 | 3741 | Nomura International plc | 67,453 | 1% | ▲ | 6,517 |
| 2026-04-03 | 3741 | MERRILL LYNCH INTERNATIONAL | 48,396 | 0% | ▼ | -6,400 |
| 2026-04-03 | 3741 | GOLDMAN SACHS INTERNATIONAL | 96,935 | 1% | ▲ | 5,600 |
| 2026-04-02 | 3741 | 大和証券株式会社 | 89,387 | 1% | ▼ | -9,800 |
| 2026-04-02 | 3741 | ベル投資事業有限責任組合1 | 71,700 | 1% | ▲ | 1,500 |
| 2026-04-02 | 3741 | Nomura International plc | 60,936 | 1% | ▲ | |
| 2026-04-02 | 3741 | MERRILL LYNCH INTERNATIONAL | 54,796 | 1% | ▼ | -2,900 |
| 2026-04-02 | 3741 | GOLDMAN SACHS INTERNATIONAL | 91,335 | 1% | ▲ | 12,800 |
| 2026-04-02 | 3741 | 野村證券株式会社 | 94,334 | 1% | ▲ | 9,700 |
| 2026-04-01 | 3741 | MERRILL LYNCH INTERNATIONAL | 57,696 | 1% | ▼ | -7,400 |
| 2026-04-01 | 3741 | GOLDMAN SACHS INTERNATIONAL | 78,535 | 1% | ▲ | 21,700 |
| 2026-03-31 | 3741 | MERRILL LYNCH INTERNATIONAL | 65,096 | 1% | ▼ | -4,100 |
| 2026-03-31 | 3741 | GOLDMAN SACHS INTERNATIONAL | 56,835 | 1% | ▲ | 7,868 |
| 2026-03-31 | 3741 | 野村證券株式会社 | 84,634 | 1% | ▲ | 3,100 |
| 2026-03-31 | 3741 | 大和証券株式会社 | 99,187 | 1% | ▼ | -4,600 |
| 2026-03-30 | 3741 | ベル投資事業有限責任組合1 | 70,200 | 1% | ▼ | -2,000 |
| 2026-03-30 | 3741 | MERRILL LYNCH INTERNATIONAL | 69,196 | 1% | ▲ | 800 |
| 2026-03-30 | 3741 | 大和証券株式会社 | 103,787 | 1% | ▲ | 6,400 |
| 2026-03-26 | 3741 | MERRILL LYNCH INTERNATIONAL | 68,396 | 1% | ▼ | -1,400 |
| 2026-03-24 | 3741 | MERRILL LYNCH INTERNATIONAL | 69,796 | 1% | ▼ | -2,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 442,200 | 152,400 | 195,500 | 100 | 246,700 | 152,300 |
| 2026-04-03 | 394,600 | 194,000 | 181,800 | 0 | 212,800 | 194,000 |
| 2026-03-27 | 400,200 | 209,900 | 194,300 | 300 | 205,900 | 209,600 |
| 2026-03-19 | 421,200 | 201,300 | 205,000 | 0 | 216,200 | 201,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-07 10:26 | S100XX57 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-09-22 11:01 | S100WPY3 | アセットマネジメントＯｎｅ株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-08-07 11:14 | S100WH06 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2025-06-06 10:25 | S100VW0I | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-03 13:31 | S100TJKM | 近石 幸博 | 変更報告書 |