[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:873億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 415 | 421 | 409 | 411 | 1,308,500 | 1,129,700 | 98% | ▼ | 4777 | 0 | 0 | 96% | 5% |
| 20260226 | 404 | 414 | 401 | 414 | 1,095,400 | 788,600 | 102% | ▲ | 1471 | 10 | 9 | 94% | 9% |
| 20260303 | 408 | 409 | 391 | 391 | 994,500 | 644,200 | 94% | ▼▼ | 7777 | 0 | 6 | 89% | 3% |
| 20260310 | 425 | 430 | 419 | 430 | 845,800 | 442,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260325 | 407 | 415 | 405 | 413 | 426,000 | 242,900 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 6% |
| 20260313 | 420 | 422 | 414 | 418 | 438,000 | 153,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 10% |
| 20260317 | 417 | 421 | 414 | 417 | 206,300 | 24,600 | 100% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260318 | 417 | 421 | 414 | 421 | 178,800 | -27,500 | 101% | ▲▲ | 5552 | 0 | 0 | 98% | 8% |
| 20260304 | 391 | 396 | 386 | 393 | 962,700 | -31,800 | 101% | ▲ | 8882 | 0 | 2 | 90% | 3% |
| 20260224 | 405 | 405 | 397 | 404 | 393,700 | -56,200 | 100% | ▲ | 2822 | 0 | 11 | 87% | 6% |
| 20260225 | 405 | 407 | 401 | 404 | 306,800 | -86,900 | 100% | -- | 2255 | 51 | 10 | 91% | 6% |
| 20260306 | 410 | 419 | 410 | 418 | 613,800 | -127,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260312 | 425 | 429 | 422 | 424 | 284,900 | -129,400 | 99% | ▼▼ | 8888 | 51 | 0 | 99% | 11% |
| 20260309 | 403 | 418 | 402 | 414 | 403,600 | -210,200 | 99% | ▼ | 8888 | 0 | 2 | 99% | 9% |
| 20260305 | 405 | 414 | 402 | 411 | 740,800 | -221,900 | 105% | ▲▲ | 2222 | 0 | 4 | 98% | 8% |
| 20260302 | 411 | 418 | 409 | 414 | 350,300 | -256,100 | 100% | ▼ | 5588 | 0 | 0 | 94% | 9% |
| 20260316 | 418 | 419 | 413 | 415 | 181,700 | -256,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260311 | 428 | 434 | 427 | 427 | 414,300 | -431,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20260324 | 406 | 406 | 401 | 403 | 183,100 | -437,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 3% |
| 20260227 | 417 | 418 | 409 | 416 | 606,400 | -489,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 9% |
| 20260323 | 408 | 408 | 395 | 398 | 620,300 | -688,200 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-27 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,733,079 | 1% | ▼ | -193,200 |
| 2026-03-04 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,892,379 | 1% | ▲ | 159,300 |
| 2026-03-06 | 4293 | Citigroup Global Markets Limited | 1,472,000 | 1% | ▼ | -207,000 |
| 2026-03-13 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,970,579 | 1% | ▲ | 78,200 |
| 2026-03-16 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,944,079 | 1% | ▼ | -26,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 3,721,900 | 75,500 | 1,748,200 | 0 | 1,973,700 | 75,500 |
| 2026-03-06 | 3,418,400 | 149,400 | 1,694,000 | 0 | 1,724,400 | 149,400 |
| 2026-03-13 | 3,213,600 | 190,700 | 1,594,200 | 0 | 1,619,400 | 190,700 |
| 2026-03-19 | 4,064,700 | 196,400 | 2,455,200 | 0 | 1,609,500 | 196,400 |