[4293]セプテニＨＤ:【ネット広告代理店】独立系交流ゲーム開発も手がける
Yahoo! 【スタンダード/33サービス業】 売上高:282840 当期純利益:55260 総資産:976370 時価:966億円
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 | 433 | 449 | 429 | 445 | 2,485,000 | 1,564,300 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 9% |
| 20251223 | 450 | 454 | 439 | 446 | 1,545,400 | -939,600 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20251224 | 446 | 455 | 443 | 454 | 1,079,500 | -465,900 | 102% | ▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 11% |
| 20251225 | 447 | 474 | 446 | 469 | 1,657,600 | 578,100 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20251226 | 470 | 473 | 463 | 466 | 1,033,600 | -624,000 | 99% | ▼ | 8228 | 0 | 6 | 99% | 14% |
| 20251229 | 450 | 506 | 449 | 485 | 2,917,000 | 1,883,400 | 104% | ▲ | 1771 | 22 | 1 | 100% | 19% |
| 20251230 | 480 | 494 | 467 | 489 | 2,500,800 | -416,200 | 101% | ▲▲ | 8222 | 0 | 4 | 100% | 20% |
| 20260105 | 490 | 490 | 467 | 473 | 1,819,400 | -681,400 | 97% | ▼ | 8528 | 0 | 0 | 97% | 16% |
| 20260106 | 473 | 492 | 467 | 487 | 1,285,000 | -534,400 | 103% | ▲ | 2582 | 0 | 2 | 100% | 19% |
| 20260107 | 490 | 510 | 487 | 510 | 978,700 | -306,300 | 105% | ▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20260108 | 508 | 513 | 500 | 511 | 690,900 | -287,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20260109 | 511 | 514 | 503 | 507 | 501,300 | -189,600 | 99% | ▼ | 2228 | 51 | 0 | 99% | 24% |
| 20260113 | 509 | 512 | 502 | 506 | 375,700 | -125,600 | 100% | ▼▼ | 8888 | 51 | 0 | 99% | 24% |
| 20260114 | 509 | 510 | 449 | 459 | 3,257,400 | 2,881,700 | 91% | ▼▼▼ | 7747 | 24 | 0 | 90% | 12% |
| 20260115 | 467 | 469 | 458 | 469 | 1,014,000 | -2,243,400 | 102% | ▲ | 8282 | 0 | 0 | 92% | 14% |
| 20260116 | 468 | 469 | 451 | 457 | 843,600 | -170,400 | 97% | ▼ | 5828 | 0 | 0 | 89% | 11% |
| 20260119 | 458 | 460 | 452 | 455 | 307,400 | -536,200 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 11% |
| 20260120 | 456 | 457 | 449 | 453 | 568,300 | 260,900 | 100% | ▼▼▼ | 7777 | 24 | 0 | 89% | 9% |
| 20260121 | 448 | 449 | 435 | 436 | 702,500 | 134,200 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 4% |
| 20260122 | 439 | 454 | 437 | 443 | 656,900 | -45,600 | 102% | ▲ | 2282 | 0 | 0 | 87% | 2% |
| 20260123 | 467 | 467 | 455 | 457 | 1,046,800 | 389,900 | 103% | ▲▲ | 1111 | 40 | 0 | 89% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 4293 | UBS AG | 1,271,800 | 1% | ▲ | 8,500 |
| 2026-01-15 | 4293 | UBS AG | 1,263,300 | 1% | ▼ | -21,200 |
| 2026-01-14 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,919,099 | 1% | ▼ | -170,200 |
| 2026-01-08 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,089,299 | 1% | ▼ | -174,900 |
| 2026-01-07 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,264,199 | 2% | ▼ | -137,800 |
| 2026-01-06 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,401,999 | 2% | ▼ | -457,500 |
| 2026-01-06 | 4293 | UBS AG | 1,284,500 | 1% | ▲ | 69,400 |
| 2025-12-30 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,859,499 | 2% | ▼ | -700,625 |
| 2025-12-29 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,560,124 | 2% | ▼ | -519,500 |
| 2025-12-29 | 4293 | UBS AG | 1,215,100 | 1% | ▼ | -65,900 |
| 2025-12-26 | 4293 | UBS AG | 1,281,000 | 1% | ▼ | -256,600 |
| 2025-12-24 | 4293 | UBS AG | 1,537,600 | 1% | ▲ | 234,200 |
| 2025-12-23 | 4293 | UBS AG | 1,303,400 | 1% | ▲ | 52,200 |
| 2025-12-22 | 4293 | UBS AG | 1,251,200 | 1% | ▼ | -266,300 |
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 | 2,624,400 | 227,800 | 708,900 | 0 | 1,915,500 | 227,800 |
| 2026-01-09 | 2,743,000 | 313,700 | 735,800 | 0 | 2,007,200 | 313,700 |
| 2025-12-26 | 2,027,400 | 361,000 | 447,600 | 0 | 1,579,800 | 361,000 |