[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:917億円
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% |
| 20260330 | 414 | 421 | 408 | 420 | 973,900 | 370,800 | 100% | ▼ | 7777 | 0 | 0 | 98% | 7% |
| 20260414 | 425 | 434 | 425 | 433 | 751,200 | 176,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260323 | 408 | 408 | 395 | 398 | 620,300 | -688,200 | 97% | ▼▼ | 8888 | 0 | 17 | 93% | 2% |
| 20260327 | 415 | 423 | 415 | 422 | 603,100 | 233,500 | 102% | ▲▲▲▲ | 1171 | 0 | 0 | 98% | 8% |
| 20260413 | 408 | 423 | 408 | 422 | 575,000 | 338,700 | 103% | ▲ | 7771 | 10 | 2 | 99% | 6% |
| 20260415 | 436 | 441 | 431 | 434 | 538,000 | -213,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260331 | 418 | 423 | 415 | 416 | 492,400 | -481,500 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 6% |
| 20260325 | 407 | 415 | 405 | 413 | 426,000 | 242,900 | 102% | ▲▲ | 1111 | 40 | 11 | 96% | 6% |
| 20260326 | 417 | 419 | 413 | 415 | 369,600 | -56,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260402 | 425 | 427 | 411 | 412 | 314,500 | 61,400 | 97% | ▼ | 4717 | 0 | 0 | 96% | 4% |
| 20260401 | 421 | 427 | 419 | 425 | 253,100 | -239,300 | 102% | ▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260410 | 423 | 425 | 411 | 411 | 236,300 | 20,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260409 | 429 | 429 | 419 | 421 | 216,100 | 6,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20260408 | 424 | 428 | 424 | 428 | 209,700 | 48,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260317 | 417 | 421 | 414 | 417 | 206,300 | 24,600 | 100% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20260403 | 416 | 417 | 412 | 415 | 192,500 | -122,000 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260324 | 406 | 406 | 401 | 403 | 183,100 | -437,200 | 101% | ▲ | 8282 | 0 | 12 | 94% | 3% |
| 20260316 | 418 | 419 | 413 | 415 | 181,700 | -256,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260318 | 417 | 421 | 414 | 421 | 178,800 | -27,500 | 101% | ▲▲ | 5552 | 0 | 0 | 98% | 8% |
| 20260407 | 421 | 424 | 419 | 421 | 161,500 | 13,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260406 | 415 | 420 | 414 | 418 | 147,600 | -44,900 | 101% | ▲▲ | 2282 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,900,479 | 1% | ▼ | -59,700 |
| 2026-03-25 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,960,179 | 1% | ▲ | 16,100 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 4,064,700 | 196,400 | 2,455,200 | 0 | 1,609,500 | 196,400 |
| 2026-03-27 | 3,882,700 | 177,200 | 2,363,600 | 0 | 1,519,100 | 177,200 |
| 2026-04-03 | 3,739,300 | 95,100 | 2,255,400 | 0 | 1,483,900 | 95,100 |
| 2026-04-10 | 3,707,700 | 91,100 | 2,226,000 | 0 | 1,481,700 | 91,100 |