[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 |
|---|
| 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 | 10 | 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 | 18 | 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 | 10 | 95% | 7% |
| 20260122 | 1,497 | 1,523 | 1,482 | 1,515 | 14,300 | 3,800 | 103% | ▲ | 1111 | 0 | 9 | 98% | 8% |
| 20260123 | 1,529 | 1,529 | 1,502 | 1,503 | 10,600 | -3,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20260126 | 1,505 | 1,521 | 1,500 | 1,520 | 6,400 | -4,200 | 101% | ▲ | 8882 | 0 | 9 | 98% | 8% |
| 20260127 | 1,526 | 1,532 | 1,503 | 1,532 | 7,100 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20260128 | 1,535 | 1,563 | 1,514 | 1,563 | 28,900 | 21,800 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260129 | 1,563 | 1,569 | 1,525 | 1,549 | 17,100 | -11,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260130 | 1,536 | 1,544 | 1,527 | 1,539 | 6,900 | -10,200 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20260202 | 1,554 | 1,599 | 1,542 | 1,566 | 20,900 | 14,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260203 | 1,566 | 1,575 | 1,544 | 1,575 | 8,200 | -12,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260204 | 1,575 | 1,578 | 1,555 | 1,565 | 12,500 | 4,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20260205 | 1,565 | 1,589 | 1,563 | 1,587 | 9,800 | -2,700 | 101% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260206 | 1,502 | 1,532 | 1,447 | 1,527 | 61,500 | 51,700 | 96% | ▼ | 7777 | 0 | 3 | 96% | 5% |
| 20260209 | 1,533 | 1,545 | 1,515 | 1,531 | 22,900 | -38,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20260210 | 1,544 | 1,584 | 1,529 | 1,582 | 18,400 | -4,500 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260212 | 1,582 | 1,609 | 1,582 | 1,601 | 19,800 | 1,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260205 | 15:30 | Ｇ－セキュア | 連結業績予想の修正に関するお知らせ | |
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 |
|---|
| 2026-02-06 | 78,400 | 0 | 39,800 | 0 | 38,600 | 0 |
| 2026-01-30 | 87,200 | 0 | 39,200 | 0 | 48,000 | 0 |
| 2026-01-23 | 85,800 | 0 | 38,400 | 0 | 47,400 | 0 |
| 2026-01-16 | 85,700 | 0 | 37,900 | 0 | 47,800 | 0 |
EDINET