[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:71億円
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 |
|---|
| 20251222 | 1,393 | 1,418 | 1,377 | 1,407 | 21,200 | 13,600 | 102% | ▲▲▲ | 1111 | 0 | 9 | 96% | 4% |
| 20251223 | 1,407 | 1,445 | 1,392 | 1,423 | 21,300 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 9 | 97% | 5% |
| 20251224 | 1,412 | 1,423 | 1,405 | 1,405 | 6,800 | -14,500 | 99% | ▼ | 8228 | 0 | 13 | 96% | 4% |
| 20251225 | 1,405 | 1,420 | 1,405 | 1,412 | 9,600 | 2,800 | 100% | ▲ | 7471 | 0 | 7 | 96% | 4% |
| 20251226 | 1,418 | 1,424 | 1,400 | 1,403 | 18,900 | 9,300 | 99% | ▼ | 1717 | 0 | 11 | 99% | 4% |
| 20251229 | 1,420 | 1,450 | 1,404 | 1,440 | 7,500 | -11,400 | 103% | ▲ | 2222 | 0 | 10 | 100% | 6% |
| 20251230 | 1,422 | 1,465 | 1,420 | 1,450 | 8,100 | 600 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 7% |
| 20260105 | 1,450 | 1,474 | 1,450 | 1,462 | 10,500 | 2,400 | 101% | ▲▲▲ | 1111 | 0 | 10 | 100% | 8% |
| 20260106 | 1,462 | 1,481 | 1,459 | 1,463 | 9,700 | -800 | 100% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20260107 | 1,463 | 1,502 | 1,463 | 1,482 | 13,300 | 3,600 | 101% | ▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 9% |
| 20260108 | 1,488 | 1,498 | 1,466 | 1,466 | 8,500 | -4,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20260109 | 1,465 | 1,472 | 1,444 | 1,462 | 9,600 | 1,100 | 100% | ▼▼ | 7777 | 0 | 6 | 99% | 8% |
| 20260113 | 1,463 | 1,479 | 1,450 | 1,450 | 15,000 | 5,400 | 99% | ▼▼▼ | 1177 | 0 | 5 | 98% | 7% |
| 20260114 | 1,469 | 1,480 | 1,458 | 1,480 | 5,300 | -9,700 | 102% | ▲ | 2222 | 0 | 4 | 100% | 9% |
| 20260115 | 1,480 | 1,520 | 1,480 | 1,519 | 15,400 | 10,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260116 | 1,547 | 1,547 | 1,500 | 1,516 | 10,800 | -4,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20260119 | 1,520 | 1,545 | 1,515 | 1,545 | 10,500 | -300 | 102% | ▲ | 8282 | 0 | 0 | 100% | 14% |
| 20260120 | 1,530 | 1,530 | 1,499 | 1,503 | 8,100 | -2,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20260121 | 1,496 | 1,496 | 1,464 | 1,468 | 10,500 | 2,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260122 | 1,497 | 1,523 | 1,482 | 1,515 | 14,300 | 3,800 | 103% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20260123 | 1,529 | 1,529 | 1,502 | 1,503 | 10,600 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | | 残高増減 |
|---|
| 2025-12-22 | 4264 | UBS AG | 27,800 | 0% | ▼ | -5,800 |
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 |
|---|
| 2026-01-16 | 85,700 | 0 | 37,900 | 0 | 47,800 | 0 |
| 2026-01-09 | 88,200 | 0 | 40,000 | 0 | 48,200 | 0 |
| 2025-12-26 | 89,100 | 0 | 40,400 | 0 | 48,700 | 0 |
EDINET