[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:1033億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 412 | 416 | 412 | 413 | 148,600 | -135,700 | 100% | ▼ | 8588 | 0 | 13 | 97% | 0% |
| 20251205 | 413 | 414 | 410 | 411 | 184,800 | 36,200 | 100% | ▼▼ | 7717 | 0 | 12 | 97% | 0% |
| 20251202 | 421 | 423 | 414 | 415 | 200,800 | -98,100 | 99% | ▼▼ | 8888 | 0 | 15 | 98% | 1% |
| 20251208 | 411 | 416 | 411 | 415 | 205,900 | 21,100 | 101% | ▲ | 1171 | 0 | 11 | 98% | 1% |
| 20251216 | 417 | 418 | 415 | 415 | 253,400 | -42,300 | 100% | -- | 2225 | 0 | 5 | 99% | 2% |
| 20251209 | 413 | 416 | 411 | 412 | 257,300 | 51,400 | 99% | ▼ | 4417 | 0 | 10 | 97% | 0% |
| 20251212 | 411 | 415 | 411 | 412 | 259,200 | -137,300 | 101% | ▲ | 2252 | 0 | 7 | 97% | 1% |
| 20251203 | 415 | 417 | 412 | 415 | 284,300 | 83,500 | 100% | -- | 7774 | 0 | 14 | 98% | 1% |
| 20251217 | 412 | 414 | 411 | 411 | 288,800 | 35,400 | 99% | ▼ | 7777 | 0 | 4 | 98% | 1% |
| 20251210 | 411 | 413 | 410 | 410 | 291,400 | 34,100 | 100% | ▼▼ | 7777 | 0 | 9 | 96% | 0% |
| 20251215 | 414 | 417 | 413 | 415 | 295,700 | 36,500 | 101% | ▲▲ | 1111 | 40 | 6 | 98% | 2% |
| 20251218 | 410 | 415 | 410 | 414 | 295,900 | 7,100 | 101% | ▲ | 1771 | 0 | 3 | 98% | 1% |
| 20251201 | 423 | 426 | 418 | 418 | 298,900 | 73,700 | 99% | ▼ | 1117 | 0 | 16 | 98% | 2% |
| 20251211 | 411 | 413 | 408 | 408 | 396,500 | 105,100 | 100% | ▼▼▼ | 4747 | 24 | 8 | 96% | 0% |
| 20251219 | 415 | 419 | 413 | 419 | 920,700 | 624,800 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 3% |
| 20251226 | 470 | 473 | 463 | 466 | 1,033,600 | -624,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251224 | 446 | 455 | 443 | 454 | 1,079,500 | -465,900 | 102% | ▲▲▲▲▲ | 2282 | 0 | 2 | 100% | 11% |
| 20251223 | 450 | 454 | 439 | 446 | 1,545,400 | -939,600 | 100% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20251225 | 447 | 474 | 446 | 469 | 1,657,600 | 578,100 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20251222 | 433 | 449 | 429 | 445 | 2,485,000 | 1,564,300 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 9% |
| 20251230 | 480 | 494 | 467 | 489 | 2,500,800 | -416,200 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 20% |
| 20251229 | 450 | 506 | 449 | 485 | 2,917,000 | 1,883,400 | 104% | ▲ | 1771 | 22 | 1 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4293 | GOLDMAN SACHS INTERNATIONAL | 5,034,524 | 2% | ▲ | 371,000 |
| 2025-12-02 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,663,524 | 2% | ▲ | 30,100 |
| 2025-12-08 | 4293 | UBS AG | 1,041,700 | 0% | ▼ | -265,700 |
| 2025-12-09 | 4293 | UBS AG | 1,433,100 | 1% | ▲ | 391,400 |
| 2025-12-12 | 4293 | GOLDMAN SACHS INTERNATIONAL | 5,079,624 | 2% | ▲ | 45,100 |
| 2025-12-12 | 4293 | UBS AG | 1,136,000 | 1% | ▼ | -297,100 |
| 2025-12-17 | 4293 | UBS AG | 1,221,200 | 1% | ▼ | -237,500 |
| 2025-12-15 | 4293 | Citigroup Global Markets Limited | 1,881,100 | 1% | ▼ | -33,200 |
| 2025-12-15 | 4293 | UBS AG | 1,458,700 | 1% | ▲ | 322,700 |
| 2025-12-18 | 4293 | UBS AG | 1,517,500 | 1% | ▲ | 296,300 |
| 2025-12-24 | 4293 | UBS AG | 1,537,600 | 1% | ▲ | 234,200 |
| 2025-12-23 | 4293 | UBS AG | 1,303,400 | 1% | ▲ | 52,200 |
| 2025-12-22 | 4293 | UBS AG | 1,251,200 | 1% | ▼ | -266,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1,515,900 | 90,100 | 1,053,600 | 74,500 | 462,300 | 15,600 |
| 2025-12-12 | 1,554,900 | 75,300 | 1,058,500 | 47,500 | 496,400 | 27,800 |
| 2025-12-19 | 1,647,300 | 41,800 | 1,198,700 | 27,900 | 448,600 | 13,900 |