[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:870億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 420 | 421 | 414 | 418 | 269,400 | 16,600 | 100% | ▼ | 4717 | 51 | 0 | 100% | 4% |
20250910 | 420 | 428 | 419 | 423 | 535,800 | 266,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 5% |
20250911 | 423 | 423 | 418 | 423 | 170,300 | -365,500 | 100% | -- | 8825 | 0 | 0 | 100% | 5% |
20250908 | 419 | 421 | 417 | 420 | 252,800 | 60,200 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
20250922 | 431 | 437 | 430 | 434 | 423,700 | 114,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
20250917 | 420 | 424 | 418 | 423 | 236,000 | -32,700 | 101% | ▲ | 2252 | 0 | 0 | 100% | 5% |
20250918 | 431 | 434 | 426 | 429 | 571,200 | 335,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
20250919 | 429 | 432 | 424 | 429 | 309,200 | -262,000 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
20250924 | 434 | 434 | 429 | 431 | 135,500 | -288,200 | 99% | ▼ | 8828 | 0 | 0 | 99% | 7% |
20250916 | 420 | 421 | 415 | 420 | 268,700 | -96,400 | 100% | -- | 8885 | 0 | 0 | 99% | 4% |
20250912 | 421 | 426 | 419 | 420 | 365,100 | 194,800 | 99% | ▼ | 1177 | 0 | 0 | 99% | 4% |
20250925 | 433 | 433 | 425 | 425 | 357,700 | 222,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
20250926 | 424 | 426 | 422 | 423 | 256,500 | -101,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
20251003 | 410 | 423 | 410 | 419 | 234,900 | -32,200 | 103% | ▲ | 2282 | 0 | 0 | 97% | 3% |
20251006 | 425 | 425 | 420 | 421 | 168,600 | -66,300 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
20250929 | 425 | 426 | 418 | 418 | 233,300 | -23,200 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 96% | 1% |
20250930 | 418 | 421 | 417 | 418 | 155,600 | -77,700 | 100% | -- | 8885 | 0 | 0 | 96% | 0% |
20251007 | 420 | 421 | 417 | 417 | 143,400 | -25,200 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
20251001 | 420 | 421 | 412 | 412 | 419,600 | 264,000 | 99% | ▼ | 4717 | 0 | 0 | 95% | 0% |
20251008 | 416 | 417 | 412 | 412 | 156,200 | 12,800 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
20251002 | 414 | 415 | 407 | 408 | 267,100 | -152,500 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-09-12 | 1,608,600 | 160,100 | 1,205,800 | 74,500 | 402,800 | 85,600 |
2025-09-19 | 1,500,700 | 165,000 | 1,154,800 | 74,500 | 345,900 | 90,500 |
2025-09-26 | 1,480,400 | 151,800 | 1,133,500 | 74,500 | 346,900 | 77,300 |
2025-10-03 | 1,361,500 | 170,000 | 987,300 | 74,500 | 374,200 | 95,500 |