[4264]セキュア:【入退室管理】入退室管理、監視カメラシステム
Yahoo! 【グロース/情報･通信業】 売上高:62470 当期純利益:2400 総資産:37840 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,600 | 1,673 | 1,591 | 1,666 | 49,700 | 40,400 | 105% | ▲ | 1111 | 20 | 2 | 100% | 12% |
| 20250729 | 1,666 | 1,728 | 1,666 | 1,696 | 38,600 | -11,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250730 | 1,696 | 1,726 | 1,675 | 1,684 | 25,700 | -12,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250731 | 1,680 | 1,713 | 1,680 | 1,710 | 17,700 | -8,000 | 102% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20250801 | 1,715 | 1,740 | 1,689 | 1,707 | 15,400 | -2,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20250804 | 1,686 | 1,733 | 1,659 | 1,705 | 12,200 | -3,200 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 14% |
| 20250805 | 1,713 | 1,735 | 1,709 | 1,710 | 10,100 | -2,100 | 100% | ▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250806 | 1,716 | 1,717 | 1,700 | 1,703 | 3,900 | -6,200 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20250807 | 1,703 | 1,717 | 1,703 | 1,708 | 7,100 | 3,200 | 100% | ▲ | 4171 | 0 | 0 | 100% | 13% |
| 20250808 | 1,718 | 1,720 | 1,709 | 1,715 | 7,900 | 800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250812 | 1,715 | 1,745 | 1,715 | 1,738 | 20,900 | 13,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 14% |
| 20250813 | 1,738 | 1,738 | 1,687 | 1,687 | 59,600 | 38,700 | 97% | ▼ | 7717 | 0 | 0 | 97% | 10% |
| 20250814 | 1,517 | 1,705 | 1,517 | 1,698 | 64,300 | 4,700 | 101% | ▲ | 7771 | 0 | 1 | 98% | 9% |
| 20250815 | 1,677 | 1,696 | 1,613 | 1,652 | 34,200 | -30,100 | 97% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250818 | 1,638 | 1,638 | 1,597 | 1,610 | 19,100 | -15,100 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250819 | 1,602 | 1,612 | 1,581 | 1,611 | 12,300 | -6,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20250820 | 1,637 | 1,637 | 1,614 | 1,617 | 11,500 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20250821 | 1,633 | 1,638 | 1,620 | 1,620 | 21,100 | 9,600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 93% | 2% |
| 20250822 | 1,631 | 1,631 | 1,602 | 1,602 | 9,600 | -11,500 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20250825 | 1,621 | 1,628 | 1,613 | 1,628 | 17,800 | 8,200 | 102% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20250826 | 1,640 | 1,640 | 1,610 | 1,615 | 7,300 | -10,500 | 99% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20250827 | 1,620 | 1,628 | 1,613 | 1,618 | 5,700 | -1,600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 4264 | UBS AG | 44,500 | 1% | ▼ | -600 |
| 2025-08-20 | 4264 | UBS AG | 45,100 | 1% | ▲ | 400 |
| 2025-08-19 | 4264 | UBS AG | 44,700 | 1% | ▼ | -800 |
| 2025-08-13 | 4264 | UBS AG | 45,500 | 1% | ▲ | 5,500 |
| 2025-07-31 | 4264 | JPM Securities Japan Co Ltd. | 27,800 | 0% | ▼ | -2,600 |
| 2025-07-30 | 4264 | JPM Securities Japan Co Ltd. | 30,400 | 1% | ▼ | -8,100 |
| 2025-07-29 | 4264 | UBS AG | 40,000 | 1% | ▲ | 1,300 |
| 2025-07-28 | 4264 | JPM Securities Japan Co Ltd. | 38,500 | 1% | ▼ | -6,700 |
| 2025-07-28 | 4264 | UBS AG | 38,700 | 1% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 147,700 | 0 | 48,500 | 0 | 99,200 | 0 |
| 2025-08-15 | 140,600 | 0 | 46,000 | 0 | 94,600 | 0 |
| 2025-08-08 | 152,300 | 0 | 46,400 | 0 | 105,900 | 0 |
| 2025-08-01 | 159,900 | 3,500 | 45,900 | 3,500 | 114,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-01 16:47 | S100WG3W | 株式会社バッファロー | 変更報告書 |
| 2025-03-05 16:47 | S100VCEC | 株式会社メルコホールディングス | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-04 15:41 | S100VBWH | 株式会社メルコホールディングス | 大量保有報告書 |
| 2024-07-18 15:17 | S100U28M | 谷口 喆成 | 変更報告書 |
| 2024-06-03 15:31 | S100TIOY | 谷口 辰成 | 変更報告書 |
| 2024-02-29 17:03 | S100SZ7A | 谷口 才成 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-28 15:58 | S100SYX5 | 谷口 才成 | 変更報告書 |
| 2023-01-27 15:52 | S100Q0DF | 谷口 才成 | 変更報告書 |