[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:883億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 423 | 427 | 418 | 424 | 230,700 | -507,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20251104 | 411 | 411 | 407 | 410 | 147,700 | -331,200 | 100% | ▲▲▲ | 5252 | 0 | 0 | 97% | 2% |
| 20251119 | 415 | 416 | 411 | 411 | 275,500 | -151,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251120 | 417 | 418 | 412 | 412 | 133,300 | -142,200 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251028 | 412 | 415 | 408 | 410 | 132,300 | -114,500 | 100% | ▼ | 5528 | 0 | 0 | 97% | 2% |
| 20251030 | 407 | 410 | 405 | 408 | 187,500 | -75,300 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251111 | 412 | 416 | 410 | 416 | 97,200 | -56,600 | 101% | ▲ | 2582 | 0 | 0 | 100% | 3% |
| 20251110 | 413 | 415 | 410 | 411 | 153,800 | -35,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20251117 | 430 | 432 | 421 | 424 | 206,900 | -23,800 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251027 | 411 | 415 | 408 | 411 | 246,800 | -15,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251024 | 420 | 420 | 410 | 410 | 262,000 | -3,200 | 98% | ▼ | 2528 | 0 | 0 | 97% | 2% |
| 20251106 | 411 | 412 | 408 | 411 | 177,100 | 7,100 | 100% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20251107 | 407 | 415 | 407 | 415 | 189,600 | 12,500 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251022 | 412 | 415 | 410 | 413 | 233,100 | 20,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251105 | 411 | 411 | 403 | 409 | 170,000 | 22,300 | 100% | ▼ | 4747 | 0 | 0 | 98% | 2% |
| 20251021 | 407 | 414 | 406 | 412 | 213,100 | 29,700 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251023 | 414 | 419 | 410 | 417 | 265,200 | 32,100 | 101% | ▲▲▲▲ | 1411 | 0 | 0 | 98% | 4% |
| 20251121 | 412 | 418 | 412 | 418 | 172,400 | 39,100 | 101% | ▲▲ | 4471 | 0 | 0 | 98% | 4% |
| 20251029 | 413 | 413 | 403 | 403 | 262,800 | 130,500 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251112 | 417 | 420 | 415 | 419 | 274,300 | 177,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251118 | 420 | 425 | 416 | 418 | 427,000 | 220,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251031 | 411 | 411 | 406 | 409 | 478,900 | 291,400 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251113 | 424 | 436 | 422 | 425 | 738,500 | 464,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,879,499 | 2% | ▲ | 190,619 |
| 2025-11-04 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,497,324 | 2% | ▼ | -382,175 |
| 2025-11-04 | 4293 | UBS AG | 1,338,700 | 1% | ▲ | |
| 2025-11-06 | 4293 | Citigroup Global Markets Limited | 1,914,300 | 1% | ▲ | 216,100 |
| 2025-11-10 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,945,224 | 2% | ▲ | 447,900 |
| 2025-11-10 | 4293 | UBS AG | 980,800 | 0% | ▼ | -357,900 |
| 2025-11-17 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,551,324 | 2% | ▼ | -393,900 |
| 2025-11-17 | 4293 | UBS AG | 1,321,000 | 1% | ▲ | 340,200 |
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 |
| 2025-10-31 | 1,500,800 | 158,500 | 1,077,300 | 74,500 | 423,500 | 84,000 |
| 2025-11-07 | 1,508,400 | 139,100 | 1,053,200 | 74,600 | 455,200 | 64,500 |
| 2025-11-14 | 1,436,100 | 88,300 | 1,004,700 | 74,500 | 431,400 | 13,800 |