[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:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251024 | 1,607 | 1,607 | 1,585 | 1,594 | 4,900 | -1,800 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 8% |
| 20251023 | 1,613 | 1,620 | 1,582 | 1,597 | 6,700 | -3,600 | 99% | ▼ | 2828 | 0 | 0 | 93% | 8% |
| 20251009 | 1,593 | 1,593 | 1,572 | 1,586 | 10,100 | -11,000 | 100% | ▼ | 8228 | 0 | 0 | 90% | 2% |
| 20251022 | 1,595 | 1,613 | 1,595 | 1,613 | 10,300 | -13,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 9% |
| 20251027 | 1,605 | 1,622 | 1,598 | 1,613 | 10,700 | 5,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 9% |
| 20251003 | 1,578 | 1,609 | 1,578 | 1,582 | 11,500 | -7,300 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251028 | 1,633 | 1,638 | 1,590 | 1,610 | 12,200 | 1,500 | 100% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20251016 | 1,542 | 1,555 | 1,508 | 1,518 | 13,400 | -5,100 | 99% | ▼ | 2228 | 0 | 0 | 86% | 2% |
| 20251010 | 1,581 | 1,581 | 1,551 | 1,552 | 15,500 | 5,400 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 1,491 | 1,540 | 1,481 | 1,540 | 18,500 | -32,500 | 104% | ▲ | 2282 | 0 | 4 | 88% | 4% |
| 20251002 | 1,561 | 1,584 | 1,560 | 1,577 | 18,800 | -24,600 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20251029 | 1,610 | 1,615 | 1,550 | 1,561 | 19,600 | 7,400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 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% |
| 20251008 | 1,580 | 1,606 | 1,555 | 1,593 | 21,100 | -12,800 | 102% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20251020 | 1,520 | 1,584 | 1,519 | 1,567 | 22,400 | -700 | 104% | ▲ | 2222 | 0 | 2 | 89% | 6% |
| 20251017 | 1,511 | 1,525 | 1,493 | 1,511 | 23,100 | 9,700 | 100% | ▼▼ | 7777 | 0 | 3 | 86% | 2% |
| 20251006 | 1,662 | 1,662 | 1,599 | 1,636 | 23,300 | 11,800 | 103% | ▲▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251021 | 1,586 | 1,605 | 1,560 | 1,598 | 23,400 | 1,000 | 102% | ▲▲ | 1111 | 0 | 0 | 91% | 8% |
| 20251007 | 1,634 | 1,634 | 1,562 | 1,565 | 33,900 | 10,600 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251001 | 1,645 | 1,668 | 1,561 | 1,561 | 43,400 | 22,700 | 94% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251014 | 1,538 | 1,538 | 1,479 | 1,481 | 51,000 | 35,500 | 95% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
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 |
| 2025-10-10 | 133,400 | 0 | 50,600 | 0 | 82,800 | 0 |
| 2025-10-17 | 116,300 | 0 | 58,900 | 0 | 57,400 | 0 |
| 2025-10-24 | 120,200 | 0 | 64,100 | 0 | 56,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-27 15:52 | S100Q0DF | 谷口 才成 | 変更報告書 |
| 2024-02-28 15:58 | S100SYX5 | 谷口 才成 | 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） |
| 2024-06-03 15:31 | S100TIOY | 谷口 辰成 | 変更報告書 |
| 2024-07-18 15:17 | S100U28M | 谷口 喆成 | 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 |
| 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） |
| 2025-08-01 16:47 | S100WG3W | 株式会社バッファロー | 変更報告書 |