[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/サービス業】 売上高:282840 当期純利益:55260 総資産:976370 時価:851億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 431 | 434 | 420 | 426 | 1,321,100 | 870,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250815 | 411 | 412 | 402 | 402 | 682,400 | 485,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250822 | 410 | 417 | 405 | 416 | 501,400 | 319,900 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 93% | 3% |
| 20250731 | 435 | 445 | 434 | 445 | 496,900 | 296,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250806 | 444 | 444 | 437 | 438 | 450,200 | 282,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20250820 | 405 | 411 | 402 | 408 | 285,800 | 104,900 | 101% | ▲▲▲ | 1411 | 0 | 0 | 91% | 1% |
| 20250828 | 406 | 406 | 402 | 403 | 270,700 | 81,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250818 | 403 | 404 | 400 | 403 | 726,500 | 44,100 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20250730 | 434 | 435 | 431 | 434 | 200,800 | 41,300 | 100% | -- | 4444 | 0 | 0 | 99% | 4% |
| 20250825 | 421 | 421 | 413 | 418 | 500,800 | -600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20250729 | 434 | 435 | 431 | 434 | 159,500 | -60,400 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 4% |
| 20250805 | 450 | 450 | 444 | 444 | 167,900 | -93,600 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250821 | 411 | 411 | 406 | 410 | 181,500 | -104,300 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 91% | 2% |
| 20250814 | 413 | 416 | 410 | 413 | 197,400 | -108,900 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250801 | 445 | 450 | 444 | 449 | 380,300 | -116,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250804 | 441 | 452 | 441 | 448 | 261,500 | -118,800 | 100% | ▼ | 2888 | 0 | 0 | 100% | 7% |
| 20250826 | 418 | 418 | 410 | 410 | 372,600 | -128,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20250808 | 410 | 422 | 409 | 415 | 1,152,700 | -168,400 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250827 | 410 | 410 | 406 | 407 | 189,400 | -183,200 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20250728 | 438 | 439 | 431 | 435 | 219,900 | -203,300 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250813 | 421 | 423 | 415 | 415 | 306,300 | -223,500 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250819 | 403 | 405 | 402 | 405 | 180,900 | -545,600 | 100% | ▲▲ | 2252 | 0 | 0 | 90% | 1% |
| 20250812 | 423 | 429 | 419 | 420 | 529,800 | -622,900 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,653,980 | 2% | ▲ | 202,800 |
| 2025-08-15 | 4293 | UBS AG | 1,080,000 | 1% | ▲ | 27,400 |
| 2025-08-19 | 4293 | UBS AG | 1,043,700 | 0% | ▼ | -36,300 |
| 2025-08-22 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,629,280 | 2% | ▼ | -24,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,320,300 | 135,300 | 757,500 | 0 | 562,800 | 135,300 |
| 2025-08-08 | 1,841,200 | 106,700 | 1,209,800 | 0 | 631,400 | 106,700 |
| 2025-08-15 | 1,999,600 | 80,600 | 1,365,300 | 0 | 634,300 | 80,600 |
| 2025-08-22 | 1,696,400 | 92,800 | 1,286,100 | 30,000 | 410,300 | 62,800 |