[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:906億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 405 | 424 | 404 | 415 | 877,800 | 607,100 | 103% | ▲ | 1171 | 10 | 14 | 92% | 3% |
| 20250818 | 403 | 404 | 400 | 403 | 726,500 | 44,100 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20250918 | 431 | 434 | 426 | 429 | 571,200 | 335,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250910 | 420 | 428 | 419 | 423 | 535,800 | 266,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20250903 | 423 | 426 | 413 | 417 | 521,600 | 335,900 | 100% | ▼▼ | 1717 | 0 | 0 | 95% | 4% |
| 20250822 | 410 | 417 | 405 | 416 | 501,400 | 319,900 | 101% | ▲▲▲▲▲ | 1771 | 0 | 0 | 93% | 3% |
| 20250825 | 421 | 421 | 413 | 418 | 500,800 | -600 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20250904 | 416 | 417 | 409 | 417 | 412,700 | -108,900 | 100% | -- | 8885 | 0 | 0 | 98% | 4% |
| 20250826 | 418 | 418 | 410 | 410 | 372,600 | -128,200 | 98% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20250912 | 421 | 426 | 419 | 420 | 365,100 | 194,800 | 99% | ▼ | 1177 | 0 | 0 | 99% | 4% |
| 20250901 | 415 | 421 | 415 | 419 | 314,100 | -563,700 | 101% | ▲▲ | 8222 | 0 | 0 | 94% | 4% |
| 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 | 15 | 90% | 0% |
| 20250909 | 420 | 421 | 414 | 418 | 269,400 | 16,600 | 100% | ▼ | 4717 | 51 | 0 | 100% | 4% |
| 20250916 | 420 | 421 | 415 | 420 | 268,700 | -96,400 | 100% | -- | 8885 | 0 | 0 | 99% | 4% |
| 20250908 | 419 | 421 | 417 | 420 | 252,800 | 60,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250917 | 420 | 424 | 418 | 423 | 236,000 | -32,700 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
| 20250905 | 415 | 418 | 414 | 418 | 192,600 | -220,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250827 | 410 | 410 | 406 | 407 | 189,400 | -183,200 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20250902 | 421 | 421 | 417 | 418 | 185,700 | -128,400 | 100% | ▼ | 5228 | 0 | 0 | 94% | 4% |
| 20250821 | 411 | 411 | 406 | 410 | 181,500 | -104,300 | 100% | ▲▲▲▲ | 5222 | 0 | 0 | 91% | 2% |
| 20250819 | 403 | 405 | 402 | 405 | 180,900 | -545,600 | 100% | ▲▲ | 2252 | 0 | 0 | 90% | 1% |
| 20250911 | 423 | 423 | 418 | 423 | 170,300 | -365,500 | 100% | -- | 8825 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-29 | 4293 | Citigroup Global Markets Limited | 1,698,200 | 1% | ▲ | 175,400 |
| 2025-08-22 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,629,280 | 2% | ▼ | -24,700 |
| 2025-09-12 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,688,880 | 2% | ▲ | 59,600 |
| 2025-08-19 | 4293 | UBS AG | 1,043,700 | 0% | ▼ | -36,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,696,400 | 92,800 | 1,286,100 | 30,000 | 410,300 | 62,800 |
| 2025-08-29 | 1,665,500 | 139,100 | 1,262,400 | 60,000 | 403,100 | 79,100 |
| 2025-09-05 | 1,658,500 | 136,600 | 1,255,100 | 74,500 | 403,400 | 62,100 |
| 2025-09-12 | 1,608,600 | 160,100 | 1,205,800 | 74,500 | 402,800 | 85,600 |