[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:866億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 425 | 426 | 418 | 418 | 233,300 | -23,200 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 96% | 1% |
| 20250930 | 418 | 421 | 417 | 418 | 155,600 | -77,700 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
| 20251001 | 420 | 421 | 412 | 412 | 419,600 | 264,000 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
| 20251002 | 414 | 415 | 407 | 408 | 267,100 | -152,500 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251003 | 410 | 423 | 410 | 419 | 234,900 | -32,200 | 103% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251006 | 425 | 425 | 420 | 421 | 168,600 | -66,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251007 | 420 | 421 | 417 | 417 | 143,400 | -25,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251008 | 416 | 417 | 412 | 412 | 156,200 | 12,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251009 | 411 | 414 | 406 | 407 | 274,300 | 118,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251010 | 407 | 410 | 405 | 407 | 170,800 | -103,500 | 100% | -- | 8885 | 0 | 0 | 94% | 0% |
| 20251014 | 402 | 405 | 399 | 404 | 256,200 | 85,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251015 | 405 | 408 | 402 | 402 | 228,800 | -27,400 | 100% | ▼▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251016 | 403 | 406 | 401 | 405 | 182,300 | -46,500 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251017 | 405 | 407 | 401 | 402 | 257,000 | 74,700 | 99% | ▼ | 1417 | 0 | 0 | 93% | 0% |
| 20251020 | 405 | 406 | 403 | 406 | 183,400 | -73,600 | 101% | ▲ | 8252 | 0 | 0 | 94% | 1% |
| 20251021 | 407 | 414 | 406 | 412 | 213,100 | 29,700 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251022 | 412 | 415 | 410 | 413 | 233,100 | 20,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251023 | 414 | 419 | 410 | 417 | 265,200 | 32,100 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 98% | 4% |
| 20251024 | 420 | 420 | 410 | 410 | 262,000 | -3,200 | 98% | ▼ | 2528 | 0 | 0 | 97% | 2% |
| 20251027 | 411 | 415 | 408 | 411 | 246,800 | -15,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251028 | 412 | 415 | 408 | 410 | 132,300 | -114,500 | 100% | ▼ | 5528 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,426,700 | 154,100 | 1,021,400 | 74,500 | 405,300 | 79,600 |
| 2025-10-17 | 1,488,200 | 158,800 | 1,019,200 | 74,500 | 469,000 | 84,300 |
| 2025-10-10 | 1,448,600 | 160,500 | 996,100 | 74,500 | 452,500 | 86,000 |
| 2025-10-03 | 1,361,500 | 170,000 | 987,300 | 74,500 | 374,200 | 95,500 |