[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:892億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 421 | 425 | 418 | 421 | 377,400 | -81,100 | 99% | ▼ | 8888 | 0 | 0 | 95% | 2% |
| 20260501 | 421 | 424 | 417 | 422 | 172,700 | -204,700 | 100% | ▲ | 8852 | 0 | 0 | 96% | 3% |
| 20260410 | 423 | 425 | 411 | 411 | 236,300 | 20,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260428 | 426 | 426 | 421 | 425 | 458,500 | -20,300 | 101% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260427 | 434 | 434 | 422 | 422 | 478,800 | 177,400 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260406 | 415 | 420 | 414 | 418 | 147,600 | -44,900 | 101% | ▲▲ | 2282 | 0 | 9 | 97% | 5% |
| 20260407 | 421 | 424 | 419 | 421 | 161,500 | 13,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260409 | 429 | 429 | 419 | 421 | 216,100 | 6,400 | 98% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20260421 | 438 | 439 | 429 | 434 | 340,700 | 118,400 | 100% | ▼▼▼ | 7717 | 24 | 0 | 99% | 6% |
| 20260424 | 442 | 442 | 434 | 436 | 301,400 | -224,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 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% |
| 20260416 | 435 | 441 | 435 | 438 | 197,700 | -340,300 | 101% | ▲▲▲▲ | 5282 | 0 | 0 | 100% | 10% |
| 20260417 | 438 | 442 | 436 | 437 | 206,400 | 8,700 | 100% | ▼ | 1117 | 0 | 0 | 100% | 10% |
| 20260420 | 434 | 440 | 432 | 436 | 222,300 | 15,900 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 8% |
| 20260422 | 438 | 446 | 435 | 438 | 976,200 | 635,500 | 101% | ▲ | 1141 | 0 | 0 | 100% | 7% |
| 20260423 | 437 | 443 | 433 | 441 | 526,300 | -449,900 | 101% | ▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20260414 | 425 | 434 | 425 | 433 | 751,200 | 176,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20260408 | 424 | 428 | 424 | 428 | 209,700 | 48,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-17 | 4293 | Citigroup Global Markets Limited | 815,385 | 0% | ▼ | -656,615 |
| 2026-04-21 | 4293 | Citigroup Global Markets Limited | 1,440,500 | 1% | ▲ | 625,115 |
| 2026-04-22 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,743,245 | 1% | ▼ | -157,234 |
| 2026-04-23 | 4293 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -2,743,245 |
| 2026-04-23 | 4293 | UBS AG | 313,482 | 0% | ▼ | -1,386,818 |
| 2026-04-24 | 4293 | Citigroup Global Markets Limited | 0 | 0% | ▼ | -1,440,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 3,707,700 | 91,100 | 2,226,000 | 0 | 1,481,700 | 91,100 |
| 2026-04-17 | 3,524,800 | 216,700 | 2,050,600 | 0 | 1,474,200 | 216,700 |
| 2026-04-24 | 3,344,600 | 116,300 | 1,959,500 | 0 | 1,385,100 | 116,300 |