[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:167億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 628 | 630 | 617 | 627 | 154,500 | -80,400 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20260114 | 624 | 628 | 612 | 614 | 307,600 | 153,100 | 98% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260115 | 613 | 642 | 613 | 635 | 232,900 | -74,700 | 103% | ▲ | 2282 | 0 | 3 | 88% | 3% |
| 20260116 | 635 | 636 | 615 | 626 | 207,700 | -25,200 | 99% | ▼ | 8228 | 0 | 0 | 87% | 2% |
| 20260119 | 625 | 658 | 619 | 646 | 325,300 | 117,600 | 103% | ▲ | 1171 | 0 | 0 | 90% | 5% |
| 20260120 | 650 | 652 | 632 | 632 | 179,800 | -145,500 | 98% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20260121 | 624 | 626 | 617 | 621 | 113,300 | -66,500 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20260122 | 625 | 628 | 617 | 624 | 106,900 | -6,400 | 100% | ▲ | 2522 | 0 | 0 | 89% | 2% |
| 20260123 | 624 | 634 | 619 | 624 | 129,900 | 23,000 | 100% | -- | 1174 | 0 | 0 | 89% | 2% |
| 20260126 | 560 | 575 | 550 | 550 | 2,632,200 | 2,502,300 | 88% | ▼ | 7777 | 0 | 0 | 79% | 0% |
| 20260127 | 548 | 549 | 530 | 531 | 1,071,400 | -1,560,800 | 97% | ▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260128 | 527 | 527 | 500 | 507 | 1,441,300 | 369,900 | 95% | ▼▼▼ | 7777 | 24 | 0 | 73% | 0% |
| 20260129 | 503 | 507 | 495 | 501 | 662,800 | -778,500 | 99% | ▼▼▼▼ | 8888 | 24 | 3 | 75% | 0% |
| 20260130 | 501 | 521 | 500 | 512 | 626,300 | -36,500 | 102% | ▲ | 2282 | 0 | 2 | 78% | 2% |
| 20260202 | 519 | 541 | 517 | 532 | 1,083,100 | 456,800 | 104% | ▲▲ | 1111 | 40 | 0 | 82% | 6% |
| 20260203 | 537 | 537 | 516 | 517 | 2,211,900 | 1,128,800 | 97% | ▼ | 7717 | 0 | 0 | 80% | 3% |
| 20260204 | 516 | 517 | 516 | 516 | 3,464,800 | 1,252,900 | 100% | ▼▼ | 7477 | 0 | 0 | 80% | 3% |
| 20260205 | 516 | 535 | 513 | 527 | 829,400 | -2,635,400 | 102% | ▲ | 2852 | 0 | 0 | 82% | 5% |
| 20260206 | 527 | 530 | 519 | 529 | 326,000 | -503,400 | 100% | ▲▲ | 8222 | 0 | 0 | 82% | 6% |
| 20260209 | 532 | 534 | 523 | 528 | 610,100 | 284,100 | 100% | ▼ | 1117 | 0 | 0 | 82% | 5% |
| 20260210 | 542 | 543 | 528 | 539 | 2,032,600 | 1,422,500 | 102% | ▲ | 1111 | 0 | 0 | 83% | 8% |
| 20260212 | 538 | 542 | 518 | 524 | 1,027,800 | -1,004,800 | 97% | ▼ | 8888 | 0 | 0 | 81% | 5% |
| 20260213 | 523 | 528 | 512 | 515 | 929,200 | -98,600 | 98% | ▼▼ | 8888 | 0 | 0 | 80% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 3968 | 株式会社 ディア・ライフ | 0 | 0% | ▼ | -169,000 |
| 2026-02-09 | 3968 | UBS AG | 152,700 | 0% | ▼ | -27,300 |
| 2026-02-04 | 3968 | UBS AG | 180,000 | 1% | ▲ | |
| 2026-02-04 | 3968 | 株式会社 ディア・ライフ | 169,000 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,682,600 | 1,619,500 | 780,700 | 600 | 901,900 | 1,618,900 |
| 2026-01-30 | 1,675,600 | 870,400 | 581,100 | 0 | 1,094,500 | 870,400 |
| 2026-01-23 | 751,800 | 50,700 | 432,600 | 0 | 319,200 | 50,700 |
| 2026-01-16 | 743,400 | 52,000 | 443,600 | 0 | 299,800 | 52,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-09 10:15 | S100XJP9 | 愛須 康之 | 変更報告書 |
| 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） |