[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/25情報･通信業】 売上高:62470 当期純利益:2400 総資産:37840 時価:76億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,788 | 1,811 | 1,756 | 1,762 | 48,600 | -8,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250909 | 1,761 | 1,773 | 1,698 | 1,709 | 25,200 | -23,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250910 | 1,708 | 1,709 | 1,671 | 1,678 | 21,800 | -3,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250911 | 1,678 | 1,678 | 1,634 | 1,641 | 21,400 | -400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250912 | 1,667 | 1,667 | 1,628 | 1,640 | 17,200 | -4,200 | 100% | ▼▼▼▼ | 8888 | 0 | 6 | 93% | 2% |
| 20250916 | 1,633 | 1,654 | 1,627 | 1,638 | 8,000 | -9,200 | 100% | ▼▼▼▼▼ | 8888 | 0 | 3 | 93% | 2% |
| 20250917 | 1,650 | 1,660 | 1,627 | 1,658 | 11,400 | 3,400 | 101% | ▲ | 1411 | 0 | 4 | 94% | 3% |
| 20250918 | 1,658 | 1,730 | 1,649 | 1,727 | 22,900 | 11,500 | 104% | ▲▲ | 1111 | 0 | 3 | 98% | 8% |
| 20250919 | 1,731 | 1,744 | 1,689 | 1,717 | 25,600 | 2,700 | 99% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20250922 | 1,739 | 1,803 | 1,739 | 1,758 | 50,400 | 24,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250924 | 1,735 | 1,735 | 1,690 | 1,700 | 18,000 | -32,400 | 97% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250925 | 1,706 | 1,706 | 1,680 | 1,681 | 14,300 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250926 | 1,693 | 1,723 | 1,689 | 1,710 | 19,100 | 4,800 | 102% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20250929 | 1,714 | 1,714 | 1,658 | 1,664 | 20,000 | 900 | 97% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20250930 | 1,664 | 1,669 | 1,636 | 1,655 | 20,700 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251001 | 1,645 | 1,668 | 1,561 | 1,561 | 43,400 | 22,700 | 94% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 1,561 | 1,584 | 1,560 | 1,577 | 18,800 | -24,600 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20251003 | 1,578 | 1,609 | 1,578 | 1,582 | 11,500 | -7,300 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251006 | 1,662 | 1,662 | 1,599 | 1,636 | 23,300 | 11,800 | 103% | ▲▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251007 | 1,634 | 1,634 | 1,562 | 1,565 | 33,900 | 10,600 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251008 | 1,580 | 1,606 | 1,555 | 1,593 | 21,100 | -12,800 | 102% | ▲ | 8882 | 0 | 0 | 91% | 2% |
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 | 153,100 | 0 | 50,300 | 0 | 102,800 | 0 |
| 2025-09-26 | 141,600 | 0 | 46,300 | 0 | 95,300 | 0 |
| 2025-09-19 | 141,300 | 0 | 47,600 | 0 | 93,700 | 0 |
| 2025-09-12 | 145,200 | 0 | 48,500 | 0 | 96,700 | 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 |