[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 411 | 413 | 408 | 408 | 396,500 | 105,100 | 100% | ▼▼▼ | 4747 | 24 | 0 | 96% | 0% |
| 20251210 | 411 | 413 | 410 | 410 | 291,400 | 34,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251209 | 413 | 416 | 411 | 412 | 257,300 | 51,400 | 99% | ▼ | 4417 | 0 | 0 | 97% | 0% |
| 20251205 | 413 | 414 | 410 | 411 | 184,800 | 36,200 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 0% |
| 20251204 | 412 | 416 | 412 | 413 | 148,600 | -135,700 | 100% | ▼ | 8588 | 0 | 0 | 97% | 0% |
| 20251212 | 411 | 415 | 411 | 412 | 259,200 | -137,300 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20251208 | 411 | 416 | 411 | 415 | 205,900 | 21,100 | 101% | ▲ | 1171 | 0 | 0 | 98% | 1% |
| 20251203 | 415 | 417 | 412 | 415 | 284,300 | 83,500 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
| 20251202 | 421 | 423 | 414 | 415 | 200,800 | -98,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251119 | 415 | 416 | 411 | 411 | 275,500 | -151,500 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251120 | 417 | 418 | 412 | 412 | 133,300 | -142,200 | 100% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251110 | 413 | 415 | 410 | 411 | 153,800 | -35,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 2% |
| 20251201 | 423 | 426 | 418 | 418 | 298,900 | 73,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20251127 | 417 | 419 | 413 | 415 | 166,900 | -86,200 | 100% | -- | 5855 | 0 | 0 | 98% | 3% |
| 20251128 | 419 | 423 | 417 | 421 | 225,200 | 58,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251126 | 417 | 419 | 414 | 415 | 253,100 | -44,600 | 100% | -- | 8585 | 0 | 0 | 98% | 3% |
| 20251125 | 425 | 425 | 414 | 415 | 297,700 | 125,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251111 | 412 | 416 | 410 | 416 | 97,200 | -56,600 | 101% | ▲ | 2582 | 0 | 0 | 100% | 3% |
| 20251121 | 412 | 418 | 412 | 418 | 172,400 | 39,100 | 101% | ▲▲ | 4471 | 0 | 0 | 98% | 4% |
| 20251118 | 420 | 425 | 416 | 418 | 427,000 | 220,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251112 | 417 | 420 | 415 | 419 | 274,300 | 177,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20251117 | 430 | 432 | 421 | 424 | 206,900 | -23,800 | 100% | -- | 2225 | 0 | 0 | 100% | 5% |
| 20251114 | 423 | 427 | 418 | 424 | 230,700 | -507,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 5% |
| 20251113 | 424 | 436 | 422 | 425 | 738,500 | 464,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,945,224 | 2% | ▲ | 447,900 |
| 2025-11-10 | 4293 | UBS AG | 980,800 | 0% | ▼ | -357,900 |
| 2025-11-17 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,551,324 | 2% | ▼ | -393,900 |
| 2025-11-17 | 4293 | UBS AG | 1,321,000 | 1% | ▲ | 340,200 |
| 2025-11-21 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,930,524 | 2% | ▲ | 379,200 |
| 2025-11-21 | 4293 | UBS AG | 928,300 | 0% | ▼ | -392,700 |
| 2025-11-28 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,633,424 | 2% | ▼ | -297,100 |
| 2025-11-28 | 4293 | UBS AG | 1,307,400 | 1% | ▲ | 379,100 |
| 2025-12-02 | 4293 | GOLDMAN SACHS INTERNATIONAL | 4,663,524 | 2% | ▲ | 30,100 |
| 2025-12-04 | 4293 | GOLDMAN SACHS INTERNATIONAL | 5,034,524 | 2% | ▲ | 371,000 |
| 2025-12-08 | 4293 | UBS AG | 1,041,700 | 0% | ▼ | -265,700 |
| 2025-12-09 | 4293 | UBS AG | 1,433,100 | 1% | ▲ | 391,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 1,436,100 | 88,300 | 1,004,700 | 74,500 | 431,400 | 13,800 |
| 2025-11-21 | 1,398,400 | 81,700 | 965,300 | 74,500 | 433,100 | 7,200 |
| 2025-11-28 | 1,406,600 | 96,000 | 948,300 | 74,500 | 458,300 | 21,500 |
| 2025-12-05 | 1,515,900 | 90,100 | 1,053,600 | 74,500 | 462,300 | 15,600 |