[3968]セグエG:【セキュリティー】システム構築・保守など
Yahoo! 【プライム/25情報・通信業】 売上高:187170 当期純利益:5070 総資産:136330 時価:209億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 635 | 637 | 625 | 632 | 115,000 | 62,600 | 99% | ▼▼▼ | 7777 | 0 | 18 | 95% | 0% | 
| 20251001 | 630 | 632 | 602 | 602 | 204,800 | 89,800 | 95% | ▼▼▼▼ | 7777 | 24 | 5 | 90% | 0% | 
| 20251002 | 604 | 614 | 590 | 597 | 177,200 | -27,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 4 | 89% | 0% | 
| 20251003 | 595 | 628 | 595 | 620 | 118,000 | -59,200 | 104% | ▲ | 2282 | 0 | 2 | 93% | 4% | 
| 20251006 | 636 | 636 | 618 | 631 | 106,900 | -11,100 | 102% | ▲▲ | 2222 | 0 | 14 | 94% | 6% | 
| 20251007 | 629 | 705 | 627 | 666 | 1,180,000 | 1,073,100 | 106% | ▲▲▲ | 1171 | 10 | 1 | 100% | 12% | 
| 20251008 | 657 | 671 | 652 | 660 | 243,500 | -936,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% | 
| 20251009 | 660 | 668 | 654 | 656 | 99,700 | -143,800 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 10% | 
| 20251010 | 655 | 656 | 642 | 643 | 120,600 | 20,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 8% | 
| 20251014 | 635 | 640 | 612 | 624 | 188,500 | 67,900 | 97% | ▼▼▼▼ | 7777 | 24 | 9 | 93% | 5% | 
| 20251015 | 628 | 644 | 627 | 643 | 68,700 | -119,800 | 103% | ▲ | 2282 | 0 | 4 | 96% | 8% | 
| 20251016 | 630 | 653 | 624 | 644 | 552,300 | 483,600 | 100% | ▲▲ | 1711 | 0 | 7 | 97% | 8% | 
| 20251017 | 639 | 652 | 619 | 625 | 129,500 | -422,800 | 97% | ▼ | 8828 | 0 | 6 | 94% | 5% | 
| 20251020 | 635 | 665 | 629 | 661 | 201,600 | 72,100 | 106% | ▲ | 1171 | 0 | 5 | 99% | 11% | 
| 20251021 | 669 | 670 | 650 | 657 | 98,000 | -103,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% | 
| 20251022 | 657 | 661 | 655 | 660 | 43,700 | -54,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% | 
| 20251023 | 658 | 663 | 652 | 661 | 40,600 | -3,100 | 100% | ▲▲ | 2822 | 0 | 0 | 99% | 11% | 
| 20251024 | 680 | 682 | 666 | 671 | 187,700 | 147,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% | 
| 20251027 | 679 | 680 | 666 | 669 | 72,200 | -115,500 | 100% | ▼ | 8588 | 0 | 0 | 100% | 12% | 
| 20251028 | 666 | 676 | 659 | 662 | 82,000 | 9,800 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 11% | 
| 20251029 | 662 | 662 | 639 | 639 | 125,700 | 43,700 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 7% | 
| 20251030 | 639 | 646 | 630 | 635 | 97,800 | -27,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 6% | 
| 20251031 | 635 | 650 | 630 | 643 | 82,900 | -14,900 | 101% | ▲ | 2582 | 0 | 0 | 96% | 4% | 
TDNET
機関空売り
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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,011,100 | 28,100 | 660,300 | 0 | 350,800 | 28,100 | 
| 2025-10-17 | 1,021,900 | 20,000 | 657,000 | 0 | 364,900 | 20,000 | 
| 2025-10-10 | 977,200 | 19,600 | 526,600 | 0 | 450,600 | 19,600 | 
| 2025-10-03 | 864,500 | 17,400 | 519,900 | 0 | 344,600 | 17,400 | 
EDINET
| 日付 | docID | 提出者 | タイトル | 
|---|---|---|---|
| 2025-09-11 15:06 | S100WNWU | 愛須 康之 | 変更報告書 | 
| 2025-08-04 10:16 | S100WFR2 | 愛須 康之 | 変更報告書 | 
| 2025-03-05 11:41 | S100VCG8 | 愛須 康之 | 訂正報告書(大量保有報告書・変更報告書) | 
| 2025-03-03 09:50 | S100VBMY | 愛須 康之 | 変更報告書 | 
| 2024-11-01 16:06 | S100UKD0 | 愛須 康之 | 変更報告書 | 
| 2024-10-07 13:23 | S100UHTG | 愛須 康之 | 訂正報告書(大量保有報告書・変更報告書) | 
| 2024-10-04 12:53 | S100UHHJ | 愛須 康之 | 変更報告書 | 
| 2024-04-04 16:03 | S100T78E | 株式会社SBI証券 | 変更報告書(特例対象株券等) |