[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/情報･通信業】 売上高:102950 当期純利益:13440 総資産:117750 時価:232億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 5,080 | 5,290 | 5,080 | 5,240 | 71,000 | 47,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250801 | 5,190 | 5,250 | 5,150 | 5,230 | 29,600 | -41,400 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250804 | 5,070 | 5,190 | 5,060 | 5,160 | 27,500 | -2,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250805 | 5,220 | 5,220 | 5,100 | 5,130 | 21,600 | -5,900 | 99% | ▼▼▼ | 2228 | 24 | 0 | 98% | 5% |
| 20250808 | 5,120 | 5,180 | 5,080 | 5,150 | 26,300 | 14,500 | 101% | ▲ | 1471 | 0 | 0 | 98% | 5% |
| 20250806 | 5,180 | 5,180 | 5,060 | 5,110 | 18,600 | -3,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250807 | 5,140 | 5,140 | 5,080 | 5,100 | 11,800 | -6,800 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 97% | 4% |
| 20250812 | 5,180 | 5,200 | 5,010 | 5,110 | 98,000 | 71,700 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250730 | 4,975 | 5,100 | 4,945 | 5,060 | 24,000 | 3,400 | 102% | ▲ | 1771 | 0 | 2 | 99% | 3% |
| 20250728 | 5,050 | 5,080 | 5,000 | 5,050 | 23,800 | 1,500 | 100% | -- | 1414 | 51 | 0 | 97% | 3% |
| 20250729 | 5,020 | 5,050 | 4,955 | 4,975 | 20,600 | -3,200 | 99% | ▼ | 8888 | 51 | 0 | 97% | 2% |
| 20250819 | 4,745 | 4,775 | 4,675 | 4,715 | 42,200 | -18,000 | 100% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20250818 | 4,650 | 4,735 | 4,645 | 4,725 | 60,200 | -41,600 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20250825 | 4,655 | 4,670 | 4,610 | 4,635 | 28,100 | 2,400 | 101% | ▲▲ | 1111 | 51 | 0 | 88% | 1% |
| 20250826 | 4,605 | 4,610 | 4,565 | 4,580 | 36,600 | 8,500 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250827 | 4,565 | 4,570 | 4,530 | 4,530 | 42,500 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250828 | 4,530 | 4,555 | 4,515 | 4,550 | 19,300 | -23,200 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
| 20250822 | 4,590 | 4,655 | 4,575 | 4,600 | 25,700 | -18,100 | 100% | ▲ | 2282 | 51 | 0 | 88% | 0% |
| 20250821 | 4,625 | 4,630 | 4,560 | 4,590 | 43,800 | 8,900 | 99% | ▼▼▼ | 7777 | 51 | 0 | 88% | 0% |
| 20250820 | 4,715 | 4,715 | 4,625 | 4,625 | 34,900 | -7,300 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250815 | 4,640 | 4,695 | 4,610 | 4,615 | 101,800 | -8,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20250814 | 4,760 | 4,765 | 4,620 | 4,660 | 109,800 | -104,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250813 | 4,850 | 4,880 | 4,725 | 4,760 | 214,600 | 116,600 | 93% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3741 | Barclays Capital Securities Ltd | 26,799 | 1% | ▲ | 1,500 |
| 2025-08-08 | 3741 | Barclays Capital Securities Ltd | 31,799 | 1% | ▲ | 5,000 |
| 2025-08-12 | 3741 | Barclays Capital Securities Ltd | 36,099 | 1% | ▲ | 4,300 |
| 2025-08-13 | 3741 | Barclays Capital Securities Ltd | 30,999 | 1% | ▼ | -5,100 |
| 2025-08-13 | 3741 | MERRILL LYNCH INTERNATIONAL | 35,648 | 1% | ▲ | |
| 2025-08-14 | 3741 | MERRILL LYNCH INTERNATIONAL | 40,348 | 1% | ▲ | 4,700 |
| 2025-08-15 | 3741 | MERRILL LYNCH INTERNATIONAL | 39,248 | 1% | ▼ | -1,100 |
| 2025-08-18 | 3741 | モルガン・スタンレーMUFG証券株式会社 | 26,688 | 1% | ▲ | |
| 2025-08-18 | 3741 | Barclays Capital Securities Ltd | 29,699 | 1% | ▼ | -1,300 |
| 2025-08-18 | 3741 | MERRILL LYNCH INTERNATIONAL | 35,448 | 1% | ▼ | -3,800 |
| 2025-08-20 | 3741 | MERRILL LYNCH INTERNATIONAL | 35,048 | 1% | ▼ | -400 |
| 2025-08-21 | 3741 | MERRILL LYNCH INTERNATIONAL | 33,148 | 1% | ▼ | -1,900 |
| 2025-08-22 | 3741 | GOLDMAN SACHS INTERNATIONAL | 25,791 | 1% | ▲ | |
| 2025-08-22 | 3741 | MERRILL LYNCH INTERNATIONAL | 30,348 | 1% | ▼ | -2,800 |
| 2025-08-25 | 3741 | モルガン・スタンレーMUFG証券株式会社 | 31,788 | 1% | ▲ | 5,100 |
| 2025-08-25 | 3741 | GOLDMAN SACHS INTERNATIONAL | 23,691 | 0% | ▼ | -2,100 |
| 2025-08-25 | 3741 | MERRILL LYNCH INTERNATIONAL | 28,148 | 1% | ▼ | -2,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 272,100 | 3,500 | 194,300 | 0 | 77,800 | 3,500 |
| 2025-08-08 | 270,000 | 3,300 | 193,500 | 0 | 76,500 | 3,300 |
| 2025-08-15 | 286,900 | 5,400 | 182,000 | 300 | 104,900 | 5,100 |
| 2025-08-22 | 260,400 | 5,200 | 160,000 | 900 | 100,400 | 4,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-03 13:31 | S100TJKM | 近石 幸博 | 変更報告書 |
| 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） |
| 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） |