[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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 664 | 668 | 656 | 657 | 86,000 | -63,800 | 100% | ▼ | 8888 | 0 | 0 | 97% | 26% |
20250910 | 656 | 665 | 652 | 662 | 51,300 | -34,700 | 101% | ▲ | 8882 | 0 | 0 | 97% | 7% |
20250911 | 660 | 668 | 653 | 668 | 62,200 | 10,900 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
20250912 | 675 | 677 | 659 | 663 | 72,600 | 10,400 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
20250916 | 660 | 674 | 660 | 668 | 83,600 | 11,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 4% |
20250917 | 669 | 669 | 655 | 655 | 53,500 | -30,100 | 98% | ▼ | 8828 | 0 | 0 | 96% | 2% |
20250918 | 657 | 663 | 648 | 661 | 86,500 | 33,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 3% |
20250919 | 657 | 660 | 644 | 653 | 96,400 | 9,900 | 99% | ▼ | 7747 | 0 | 0 | 96% | 2% |
20250922 | 654 | 660 | 650 | 650 | 76,400 | -20,000 | 100% | ▼▼ | 5288 | 0 | 0 | 96% | 1% |
20250924 | 650 | 650 | 640 | 646 | 120,700 | 44,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
20250925 | 647 | 668 | 643 | 658 | 141,300 | 20,600 | 102% | ▲ | 1171 | 0 | 0 | 97% | 2% |
20250926 | 657 | 659 | 642 | 646 | 85,400 | -55,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
20250929 | 647 | 647 | 636 | 636 | 52,400 | -33,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250930 | 635 | 637 | 625 | 632 | 115,000 | 62,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 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 | 0 | 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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 864,500 | 17,400 | 519,900 | 0 | 344,600 | 17,400 |
2025-09-26 | 963,100 | 47,500 | 572,600 | 0 | 390,500 | 47,500 |
2025-09-19 | 982,200 | 47,100 | 575,400 | 0 | 406,800 | 47,100 |
2025-09-12 | 1,014,800 | 54,200 | 579,100 | 0 | 435,700 | 54,200 |
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) |