[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 1,422 | 1,465 | 1,420 | 1,450 | 8,100 | 600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251229 | 1,420 | 1,450 | 1,404 | 1,440 | 7,500 | -11,400 | 103% | ▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251208 | 1,391 | 1,415 | 1,390 | 1,414 | 13,600 | 6,800 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20251201 | 1,470 | 1,470 | 1,415 | 1,415 | 13,200 | -2,300 | 96% | ▼ | 5228 | 0 | 0 | 88% | 5% |
| 20251223 | 1,407 | 1,445 | 1,392 | 1,423 | 21,300 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251226 | 1,418 | 1,424 | 1,400 | 1,403 | 18,900 | 9,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251225 | 1,405 | 1,420 | 1,405 | 1,412 | 9,600 | 2,800 | 100% | ▲ | 7471 | 0 | 0 | 96% | 4% |
| 20251224 | 1,412 | 1,423 | 1,405 | 1,405 | 6,800 | -14,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251222 | 1,393 | 1,418 | 1,377 | 1,407 | 21,200 | 13,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251204 | 1,360 | 1,404 | 1,360 | 1,388 | 11,300 | 300 | 101% | ▲▲ | 1171 | 0 | 18 | 87% | 3% |
| 20251205 | 1,385 | 1,398 | 1,376 | 1,393 | 6,800 | -4,500 | 100% | ▲▲▲ | 8222 | 0 | 0 | 87% | 3% |
| 20251209 | 1,414 | 1,414 | 1,385 | 1,386 | 6,700 | -6,900 | 98% | ▼ | 8828 | 0 | 0 | 87% | 3% |
| 20251210 | 1,387 | 1,405 | 1,376 | 1,396 | 8,500 | 1,800 | 101% | ▲ | 7771 | 0 | 0 | 87% | 3% |
| 20251216 | 1,375 | 1,378 | 1,362 | 1,375 | 7,300 | -5,600 | 100% | -- | 8825 | 0 | 11 | 94% | 2% |
| 20251219 | 1,356 | 1,390 | 1,356 | 1,377 | 7,600 | -4,300 | 101% | ▲▲ | 2222 | 0 | 7 | 94% | 2% |
| 20251215 | 1,363 | 1,389 | 1,363 | 1,375 | 12,900 | 4,800 | 101% | ▲ | 1771 | 0 | 11 | 94% | 2% |
| 20251211 | 1,400 | 1,403 | 1,366 | 1,383 | 5,700 | -2,800 | 99% | ▼ | 8828 | 0 | 0 | 86% | 2% |
| 20251218 | 1,354 | 1,364 | 1,350 | 1,364 | 11,900 | -100 | 101% | ▲ | 8882 | 0 | 4 | 93% | 1% |
| 20251212 | 1,365 | 1,388 | 1,364 | 1,365 | 8,100 | 2,400 | 99% | ▼▼ | 7777 | 0 | 12 | 92% | 1% |
| 20251203 | 1,361 | 1,371 | 1,340 | 1,371 | 11,000 | -12,400 | 101% | ▲ | 8882 | 0 | 19 | 86% | 1% |
| 20251202 | 1,416 | 1,416 | 1,354 | 1,360 | 23,400 | 10,200 | 96% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251217 | 1,384 | 1,387 | 1,355 | 1,355 | 12,000 | 4,700 | 99% | ▼ | 1717 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4264 | Barclays Capital Securities Ltd | 26,900 | 0% | ▼ | -1,700 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 99,400 | 0 | 45,800 | 0 | 53,600 | 0 |
| 2025-12-12 | 91,300 | 0 | 42,200 | 0 | 49,100 | 0 |
| 2025-12-19 | 89,800 | 0 | 41,900 | 0 | 47,900 | 0 |
| 2025-12-26 | 89,100 | 0 | 40,400 | 0 | 48,700 | 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 |