[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:868億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260218 | 400 | 408 | 397 | 407 | 1,127,100 | 667,700 | 105% | ▲ | 1111 | 0 | 0 | 88% | 7% |
| 20260305 | 405 | 414 | 402 | 411 | 740,800 | -221,900 | 105% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20260304 | 391 | 396 | 386 | 393 | 962,700 | -31,800 | 101% | ▲ | 8882 | 0 | 2 | 90% | 3% |
| 20260303 | 408 | 409 | 391 | 391 | 994,500 | 644,200 | 94% | ▼▼ | 7777 | 0 | 0 | 89% | 3% |
| 20260302 | 411 | 418 | 409 | 414 | 350,300 | -256,100 | 100% | ▼ | 5588 | 0 | 0 | 94% | 9% |
| 20260227 | 417 | 418 | 409 | 416 | 606,400 | -489,000 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 9% |
| 20260224 | 405 | 405 | 397 | 404 | 393,700 | -56,200 | 100% | ▲ | 2822 | 0 | 0 | 87% | 6% |
| 20260219 | 407 | 408 | 401 | 407 | 779,600 | -347,500 | 100% | -- | 5225 | 0 | 0 | 88% | 7% |
| 20260217 | 392 | 394 | 387 | 388 | 459,400 | -379,700 | 99% | ▼ | 8228 | 0 | 7 | 84% | 2% |
| 20260216 | 388 | 396 | 384 | 391 | 839,100 | -968,800 | 103% | ▲ | 2282 | 0 | 8 | 85% | 3% |
| 20260213 | 390 | 391 | 379 | 381 | 1,807,900 | -125,700 | 94% | ▼▼ | 8888 | 0 | 9 | 82% | 0% |
| 20260212 | 417 | 417 | 395 | 406 | 1,933,600 | 1,551,200 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260210 | 411 | 420 | 410 | 418 | 382,400 | -56,900 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20260209 | 415 | 415 | 407 | 408 | 439,300 | -1,376,600 | 100% | -- | 2225 | 0 | 0 | 81% | 0% |
| 20260204 | 434 | 437 | 418 | 420 | 966,400 | 737,800 | 96% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260203 | 440 | 442 | 434 | 438 | 228,600 | -61,700 | 100% | ▼ | 5888 | 0 | 0 | 86% | 1% |
| 20260226 | 404 | 414 | 401 | 414 | 1,095,400 | 788,600 | 102% | ▲ | 1471 | 10 | 0 | 94% | 9% |
| 20260206 | 411 | 413 | 402 | 408 | 1,815,900 | 909,500 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260205 | 420 | 422 | 414 | 415 | 906,400 | -60,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20260202 | 441 | 442 | 437 | 439 | 290,300 | -49,500 | 101% | ▲▲ | 2222 | 51 | 0 | 86% | 2% |
| 20260220 | 403 | 404 | 398 | 402 | 449,900 | -329,700 | 99% | ▼ | 8888 | 51 | 0 | 87% | 6% |
| 20260225 | 405 | 407 | 401 | 404 | 306,800 | -86,900 | 100% | -- | 2255 | 51 | 0 | 91% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,848,299 | 1% | ▲ | 140,700 |
| 2026-02-04 | 4293 | UBS AG | 1,523,300 | 1% | ▲ | 251,500 |
| 2026-02-05 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,160,899 | 1% | ▲ | 312,600 |
| 2026-02-06 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,464,799 | 2% | ▲ | 303,900 |
| 2026-02-12 | 4293 | Citigroup Global Markets Limited | 1,679,000 | 1% | ▼ | -202,100 |
| 2026-02-12 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,679,879 | 2% | ▲ | 215,080 |
| 2026-02-13 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,880,679 | 2% | ▲ | 200,800 |
| 2026-02-18 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,471,279 | 2% | ▼ | -409,400 |
| 2026-02-19 | 4293 | GOLDMAN SACHS INTERNATIONAL | 3,082,779 | 1% | ▼ | -388,500 |
| 2026-02-20 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,926,279 | 1% | ▼ | -156,500 |
| 2026-02-20 | 4293 | UBS AG | 1,700,300 | 1% | ▲ | 177,000 |
| 2026-02-27 | 4293 | GOLDMAN SACHS INTERNATIONAL | 2,733,079 | 1% | ▼ | -193,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 3,539,500 | 138,500 | 1,629,200 | 0 | 1,910,300 | 138,500 |
| 2026-02-13 | 4,133,300 | 108,400 | 1,928,000 | 0 | 2,205,300 | 108,400 |
| 2026-02-20 | 3,856,000 | 126,700 | 1,825,000 | 0 | 2,031,000 | 126,700 |
| 2026-02-27 | 3,721,900 | 75,500 | 1,748,200 | 0 | 1,973,700 | 75,500 |