[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:1209億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 434 | 434 | 422 | 422 | 478,800 | 177,400 | 97% | ▼▼ | 7777 | 0 | 10 | 96% | 3% |
| 20260428 | 426 | 426 | 421 | 425 | 458,500 | -20,300 | 101% | ▲ | 8882 | 0 | 9 | 96% | 3% |
| 20260430 | 421 | 425 | 418 | 421 | 377,400 | -81,100 | 99% | ▼ | 8888 | 0 | 8 | 95% | 2% |
| 20260501 | 421 | 424 | 417 | 422 | 172,700 | -204,700 | 100% | ▲ | 8852 | 0 | 7 | 96% | 3% |
| 20260507 | 419 | 422 | 408 | 408 | 682,800 | 510,100 | 97% | ▼ | 7777 | 0 | 6 | 93% | 0% |
| 20260508 | 410 | 415 | 409 | 414 | 324,600 | -358,200 | 101% | ▲ | 8282 | 51 | 5 | 94% | 1% |
| 20260511 | 413 | 416 | 409 | 410 | 418,200 | 93,600 | 99% | ▼ | 1417 | 0 | 4 | 93% | 0% |
| 20260512 | 414 | 418 | 411 | 412 | 477,000 | 58,800 | 100% | ▲ | 1111 | 0 | 3 | 93% | 1% |
| 20260513 | 412 | 417 | 408 | 417 | 723,400 | 246,400 | 101% | ▲▲ | 7771 | 0 | 2 | 95% | 2% |
| 20260514 | 432 | 460 | 430 | 458 | 2,549,100 | 1,825,700 | 110% | ▲▲▲ | 1111 | 41 | 1 | 100% | 12% |
| 20260515 | 452 | 463 | 448 | 455 | 779,100 | -1,770,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 12% |
| 20260518 | 455 | 464 | 452 | 463 | 837,200 | 58,100 | 102% | ▲ | 1111 | 0 | 3 | 100% | 13% |
| 20260519 | 471 | 476 | 469 | 470 | 870,000 | 32,800 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 15% |
| 20260520 | 475 | 484 | 472 | 482 | 884,800 | 14,800 | 103% | ▲▲▲ | 1111 | 41 | 2 | 100% | 18% |
| 20260521 | 490 | 511 | 484 | 500 | 2,169,500 | 1,284,700 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 23% |
| 20260522 | 492 | 501 | 488 | 498 | 772,300 | -1,397,200 | 100% | ▼ | 8228 | 0 | 3 | 100% | 22% |
| 20260525 | 500 | 509 | 494 | 509 | 629,100 | -143,200 | 102% | ▲ | 2222 | 0 | 2 | 100% | 25% |
| 20260526 | 515 | 551 | 510 | 546 | 1,996,800 | 1,367,700 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 34% |
| 20260527 | 551 | 578 | 548 | 572 | 2,164,000 | 167,200 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 40% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 2,700,700 | 314,500 | 1,628,800 | 0 | 1,071,900 | 314,500 |
| 2026-05-15 | 3,146,200 | 123,200 | 1,931,400 | 0 | 1,214,800 | 123,200 |
| 2026-05-01 | 3,428,200 | 92,500 | 2,019,800 | 0 | 1,408,400 | 92,500 |