[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:164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260327 | 505 | 513 | 504 | 509 | 225,200 | 0% | -- | 0 | % | % | |||
| 20260224 | 514 | 514 | 497 | 500 | 850,100 | 596,800 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260303 | 505 | 506 | 498 | 498 | 538,700 | 83,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260304 | 495 | 502 | 483 | 486 | 768,200 | 229,500 | 98% | ▼▼▼ | 7777 | 24 | 15 | 90% | 0% |
| 20260323 | 500 | 504 | 489 | 489 | 440,000 | 177,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260225 | 500 | 515 | 497 | 512 | 501,300 | -348,800 | 102% | ▲ | 2582 | 0 | 0 | 95% | 2% |
| 20260317 | 499 | 505 | 497 | 497 | 234,900 | 91,700 | 100% | ▼▼▼▼▼ | 1717 | 24 | 0 | 94% | 2% |
| 20260316 | 498 | 504 | 498 | 498 | 143,200 | -16,000 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260309 | 493 | 498 | 487 | 494 | 409,000 | 218,000 | 98% | ▼ | 7777 | 51 | 12 | 92% | 2% |
| 20260302 | 511 | 516 | 503 | 509 | 455,700 | 188,900 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260312 | 502 | 505 | 496 | 501 | 294,700 | -43,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20260313 | 496 | 501 | 496 | 500 | 159,200 | -135,500 | 100% | ▼▼▼ | 8588 | 0 | 0 | 95% | 3% |
| 20260319 | 504 | 514 | 499 | 503 | 262,800 | -1,900 | 98% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20260306 | 506 | 510 | 500 | 506 | 191,000 | -116,700 | 100% | ▲▲ | 5222 | 0 | 0 | 94% | 4% |
| 20260310 | 500 | 509 | 499 | 505 | 205,800 | -203,200 | 102% | ▲ | 2222 | 51 | 0 | 94% | 4% |
| 20260311 | 503 | 510 | 502 | 504 | 338,200 | 132,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 4% |
| 20260305 | 500 | 510 | 497 | 505 | 307,700 | -460,500 | 104% | ▲ | 2222 | 0 | 0 | 94% | 4% |
| 20260227 | 522 | 524 | 517 | 521 | 266,800 | -259,700 | 100% | -- | 8225 | 0 | 0 | 97% | 4% |
| 20260324 | 500 | 508 | 497 | 506 | 197,700 | -242,300 | 103% | ▲ | 2252 | 0 | 0 | 97% | 4% |
| 20260326 | 519 | 519 | 500 | 504 | 277,500 | -72,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20260226 | 514 | 525 | 511 | 521 | 526,500 | 25,200 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20260318 | 500 | 511 | 500 | 511 | 264,700 | 29,800 | 103% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20260325 | 511 | 522 | 511 | 520 | 350,400 | 152,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 3968 | Nomura International plc | 294,470 | 1% | ▲ | |
| 2026-02-25 | 3968 | Nomura International plc | 199,369 | 1% | ▼ | -95,101 |
| 2026-02-26 | 3968 | Nomura International plc | 126,869 | 0% | ▼ | -72,500 |
| 2026-03-03 | 3968 | Nomura International plc | 278,255 | 1% | ▲ | |
| 2026-03-04 | 3968 | Nomura International plc | 246,055 | 1% | ▼ | -32,200 |
| 2026-03-11 | 3968 | Nomura International plc | 180,893 | 0% | ▼ | -65,162 |
| 2026-03-12 | 3968 | Nomura International plc | 247,619 | 1% | ▲ | 66,726 |
| 2026-03-17 | 3968 | Nomura International plc | 200,818 | 1% | ▼ | -46,801 |
| 2026-03-18 | 3968 | Nomura International plc | 156,718 | 0% | ▼ | -44,100 |
| 2026-03-23 | 3968 | Nomura International plc | 187,688 | 1% | ▲ | 30,970 |
| 2026-03-24 | 3968 | Nomura International plc | 166,964 | 0% | ▼ | -20,724 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,702,900 | 149,800 | 673,600 | 0 | 1,029,300 | 149,800 |
| 2026-03-06 | 1,719,400 | 23,500 | 594,700 | 0 | 1,124,700 | 23,500 |
| 2026-03-13 | 1,628,300 | 24,100 | 570,300 | 0 | 1,058,000 | 24,100 |
| 2026-03-19 | 1,508,700 | 26,400 | 506,400 | 0 | 1,002,300 | 26,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-10-04 12:53 | S100UHHJ | 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） |
| 2024-11-01 16:06 | S100UKD0 | 愛須 康之 | 変更報告書 |
| 2025-03-03 09:50 | S100VBMY | 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） |
| 2025-08-04 10:16 | S100WFR2 | 愛須 康之 | 変更報告書 |
| 2025-09-11 15:06 | S100WNWU | 愛須 康之 | 変更報告書 |
| 2026-02-09 10:15 | S100XJP9 | 愛須 康之 | 変更報告書 |
| 2026-02-17 10:38 | S100XLMG | 愛須 康之 | 変更報告書 |
| 2026-02-18 14:41 | S100XM52 | 愛須 康之 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-18 14:42 | S100XM5K | 愛須 康之 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-18 14:44 | S100XM5O | 愛須 康之 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-02-20 14:45 | S100XMBK | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-03-23 10:35 | S100XS56 | みずほ証券株式会社 | 変更報告書（特例対象株券等） |