| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 4,355 | 4,405 | 4,270 | 4,400 | 19,500 | 115 | 103% | 101% | 176% | ▲▲▲▲▲ | 97% | 98% | 98% | 100% | 109% |
| 20240925 | 4,405 | 4,405 | 4,285 | 4,285 | 8,500 | -115 | 97% | 97% | 44% | ▼ | 100% | 99% | 98% | 97% | 107% |
| 20240926 | 4,355 | 4,360 | 4,250 | 4,360 | 21,300 | 75 | 102% | 100% | 251% | ▲ | 99% | 98% | 97% | 99% | 108% |
| 20240927 | 4,410 | 4,415 | 4,355 | 4,365 | 19,400 | 5 | 100% | 99% | 91% | ▲▲ | 101% | 102% | 100% | 99% | 109% |
| 20240930 | 4,250 | 4,330 | 4,240 | 4,310 | 11,100 | -55 | 99% | 101% | 57% | ▼ | 100% | 100% | 98% | 98% | 107% |
| 20241001 | 4,310 | 4,340 | 4,285 | 4,325 | 7,900 | 15 | 100% | 100% | 71% | ▲ | 99% | 100% | 98% | 98% | 108% |
| 20241002 | 4,270 | 4,290 | 4,215 | 4,215 | 11,400 | -110 | 97% | 99% | 144% | ▼ | 100% | 100% | 97% | 96% | 105% |
| 20241003 | 4,305 | 4,335 | 4,275 | 4,320 | 12,600 | 105 | 102% | 100% | 111% | ▲ | 101% | 100% | 97% | 98% | 107% |
| 20241004 | 4,290 | 4,350 | 4,290 | 4,315 | 9,900 | -5 | 100% | 101% | 79% | ▼ | 99% | 97% | 95% | 98% | 107% |
| 20241007 | 4,330 | 4,355 | 4,245 | 4,280 | 15,800 | -35 | 99% | 99% | 160% | ▼▼ | 101% | 101% | 97% | 97% | 106% |
| 20241008 | 4,240 | 4,270 | 4,215 | 4,265 | 6,500 | -15 | 100% | 101% | 41% | ▼▼▼ | 101% | 100% | 96% | 97% | 106% |
| 20241009 | 4,275 | 4,330 | 4,265 | 4,310 | 7,700 | 45 | 101% | 101% | 118% | ▲ | 98% | 98% | 96% | 98% | 107% |
| 20241010 | 4,310 | 4,310 | 4,215 | 4,220 | 10,000 | -90 | 98% | 98% | 130% | ▼ | 99% | 100% | 102% | 96% | 105% |
| 20241011 | 4,220 | 4,220 | 4,155 | 4,160 | 5,900 | -60 | 99% | 99% | 59% | ▼▼ | 101% | 99% | 101% | 95% | 101% |
| 20241015 | 4,230 | 4,295 | 4,135 | 4,270 | 19,100 | 110 | 103% | 101% | 324% | ▲ | 99% | 99% | 101% | 97% | 103% |
| 20241016 | 4,230 | 4,310 | 4,175 | 4,190 | 13,700 | -80 | 98% | 99% | 72% | ▼ | 100% | 96% | 102% | 95% | 101% |
| 20241017 | 4,200 | 4,220 | 4,125 | 4,205 | 10,200 | 15 | 100% | 100% | 74% | ▲ | 99% | 94% | 102% | 96% | 101% |
| 20241018 | 4,215 | 4,235 | 4,170 | 4,175 | 8,300 | -30 | 99% | 99% | 81% | ▼ | 100% | 94% | 103% | 95% | 100% |
| 20241021 | 4,180 | 4,240 | 4,170 | 4,170 | 7,800 | -5 | 100% | 100% | 94% | ▼▼ | 96% | 95% | 102% | 95% | 100% |
| 20241022 | 4,200 | 4,200 | 4,025 | 4,025 | 13,600 | -145 | 97% | 96% | 174% | ▼▼▼ | 98% | 101% | 106% | 91% | 100% |
| 20241023 | 4,065 | 4,065 | 3,975 | 3,975 | 11,400 | -50 | 99% | 98% | 84% | ▼▼▼▼ | 99% | 103% | 108% | 91% | 100% |
| 20241024 | 3,975 | 3,980 | 3,925 | 3,950 | 10,300 | -25 | 99% | 99% | 90% | ▼▼▼▼▼ | 99% | 104% | 109% | 90% | 100% |
| 20241025 | 3,930 | 3,975 | 3,860 | 3,900 | 12,400 | -50 | 99% | 99% | 120% | ▼▼▼▼▼▼ | 102% | 105% | 109% | 89% | 100% |
| 20241028 | 3,900 | 4,010 | 3,880 | 3,975 | 11,300 | 75 | 102% | 102% | 91% | ▲ | 103% | 102% | 107% | 92% | 102% |
| 20241029 | 3,975 | 4,140 | 3,975 | 4,110 | 12,600 | 135 | 103% | 103% | 112% | ▲▲ | 99% | 98% | 103% | 95% | 105% |
| 20241030 | 4,130 | 4,135 | 4,085 | 4,085 | 27,000 | -25 | 99% | 99% | 214% | ▼ | 100% | 101% | 103% | 95% | 105% |
| 20241031 | 4,100 | 4,145 | 4,075 | 4,100 | 11,500 | 15 | 100% | 100% | 43% | ▲ | 98% | 102% | 104% | 95% | 105% |
| 20241101 | 4,060 | 4,065 | 3,990 | 3,990 | 6,400 | -110 | 97% | 98% | 56% | ▼ | 101% | 106% | 105% | 92% | 102% |
| 20241105 | 4,030 | 4,065 | 3,995 | 4,065 | 7,000 | 75 | 102% | 101% | 109% | ▲ | 100% | 106% | 105% | 94% | 104% |
| 20241106 | 4,055 | 4,115 | 4,040 | 4,060 | 5,100 | -5 | 100% | 100% | 73% | ▼ | 101% | 104% | 103% | 94% | 104% |
| 20241107 | 4,100 | 4,150 | 4,055 | 4,125 | 9,900 | 65 | 102% | 101% | 194% | ▲ | 100% | 102% | 102% | 96% | 106% |
| 20241108 | 4,160 | 4,180 | 4,100 | 4,150 | 12,100 | 25 | 101% | 100% | 122% | ▲▲ | 103% | 101% | 101% | 97% | 106% |
| 20241111 | 4,170 | 4,300 | 4,170 | 4,290 | 34,700 | 140 | 103% | 103% | 287% | ▲▲▲ | 100% | 99% | 100% | 100% | 110% |
| 20241112 | 4,220 | 4,450 | 4,170 | 4,220 | 45,800 | -70 | 98% | 100% | 132% | ▼ | 101% | 99% | 100% | 98% | 108% |
| 20241113 | 4,220 | 4,290 | 4,175 | 4,255 | 13,800 | 35 | 101% | 101% | 30% | ▲ | 99% | 98% | 99% | 99% | 109% |
| 20241114 | 4,285 | 4,370 | 4,225 | 4,230 | 11,800 | -25 | 99% | 99% | 86% | ▼ | 100% | 101% | 101% | 99% | 108% |
| 20241115 | 4,175 | 4,230 | 4,115 | 4,160 | 18,200 | -70 | 98% | 100% | 154% | ▼▼ | 98% | 103% | 101% | 97% | 107% |
| 20241118 | 4,120 | 4,145 | 4,045 | 4,045 | 13,500 | -115 | 97% | 98% | 74% | ▼▼▼ | 102% | 104% | 102% | 94% | 104% |
| 20241119 | 4,075 | 4,170 | 4,075 | 4,170 | 13,200 | 125 | 103% | 102% | 98% | ▲ | 100% | 101% | 104% | 97% | 107% |
| 20241120 | 4,165 | 4,205 | 4,150 | 4,180 | 12,000 | 10 | 100% | 100% | 91% | ▲▲ | 100% | 100% | 106% | 97% | 107% |
| 20241121 | 4,195 | 4,240 | 4,175 | 4,200 | 5,700 | 20 | 100% | 100% | 48% | ▲▲▲ | 100% | 99% | 105% | 98% | 108% |
| 20241122 | 4,225 | 4,250 | 4,200 | 4,240 | 6,200 | 40 | 101% | 100% | 109% | ▲▲▲▲ | 99% | 100% | 104% | 99% | 109% |
| 20241125 | 4,245 | 4,265 | 4,190 | 4,190 | 6,400 | -50 | 99% | 99% | 103% | ▼ | 102% | 105% | 110% | 98% | 105% |
| 20241126 | 4,020 | 4,145 | 4,020 | 4,120 | 18,500 | -70 | 98% | 102% | 289% | ▼▼ | 103% | 101% | 108% | 96% | 103% |
| 20241127 | 4,095 | 4,230 | 4,040 | 4,200 | 14,100 | 80 | 102% | 103% | 76% | ▲ | 100% | 100% | 106% | 98% | 105% |
| 20241128 | 4,160 | 4,190 | 4,120 | 4,160 | 6,500 | -40 | 99% | 100% | 46% | ▼ | 101% | 98% | 106% | 97% | 104% |
| 20241129 | 4,175 | 4,250 | 4,175 | 4,230 | 8,100 | 70 | 102% | 101% | 125% | ▲ | 98% | 97% | 105% | 99% | 106% |
| 20241202 | 4,230 | 4,230 | 4,125 | 4,150 | 11,400 | -80 | 98% | 98% | 141% | ▼ | 99% | 99% | 106% | 97% | 103% |
| 20241203 | 4,170 | 4,200 | 4,110 | 4,140 | 18,600 | -10 | 100% | 99% | 163% | ▼▼ | 99% | 100% | 107% | 97% | 102% |
| 20241204 | 4,130 | 4,140 | 4,080 | 4,105 | 10,200 | -35 | 99% | 99% | 55% | ▼▼▼ | 99% | 97% | 105% | 96% | 101% |
| 20241205 | 4,150 | 4,165 | 4,090 | 4,090 | 7,200 | -15 | 100% | 99% | 71% | ▼▼▼▼ | 99% | 98% | 104% | 95% | 101% |
| 20241206 | 4,090 | 4,090 | 4,010 | 4,040 | 12,300 | -50 | 99% | 99% | 171% | ▼▼▼▼▼ | 102% | 100% | 0% | 94% | 100% |
| 20241209 | 4,045 | 4,120 | 4,045 | 4,120 | 10,000 | 80 | 102% | 102% | 81% | ▲ | 98% | 98% | 0% | 97% | 102% |
| 20241210 | 4,100 | 4,100 | 4,030 | 4,030 | 14,100 | -90 | 98% | 98% | 141% | ▼ | 100% | 108% | 0% | 95% | 100% |
| 20241211 | 4,030 | 4,035 | 4,000 | 4,025 | 8,800 | -5 | 100% | 100% | 62% | ▼▼ | 99% | 109% | 0% | 95% | 100% |
| 20241212 | 4,050 | 4,060 | 4,005 | 4,015 | 10,900 | -10 | 100% | 99% | 124% | ▼▼▼ | 101% | 111% | 0% | 95% | 100% |
| 20241213 | 4,005 | 4,035 | 3,985 | 4,035 | 12,300 | 20 | 100% | 101% | 113% | ▲ | 100% | 108% | 0% | 95% | 100% |
| 20241216 | 4,020 | 4,020 | 3,980 | 4,000 | 9,300 | -35 | 99% | 100% | 76% | ▼ | 107% | 105% | 0% | 94% | 100% |
| 20241217 | 4,045 | 4,380 | 4,025 | 4,345 | 75,600 | 345 | 109% | 107% | 813% | ▲ | 99% | 0% | 0% | 100% | 109% |
| 20241218 | 4,465 | 4,550 | 4,360 | 4,430 | 131,500 | 85 | 102% | 99% | 174% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20241219 | 4,365 | 4,535 | 4,315 | 4,345 | 75,500 | -85 | 98% | 100% | 57% | ▼ | 97% | 0% | 0% | 98% | 109% |
| 20241220 | 4,395 | 4,460 | 4,260 | 4,260 | 33,400 | -85 | 98% | 97% | 44% | ▼▼ | % | % | % | 96% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,100 | 67,400 | 0 | 32,500 | 2,100 | 34,900 |
| 2024-12-06 | 2,100 | 68,500 | 0 | 33,300 | 2,100 | 35,200 |
| 2024-11-29 | 2,800 | 64,700 | 100 | 34,100 | 2,700 | 30,600 |
| 2024-11-22 | 2,900 | 61,900 | 100 | 31,700 | 2,800 | 30,200 |
| 2024-11-15 | 2,900 | 63,200 | 100 | 31,300 | 2,800 | 31,900 |
| 2024-11-08 | 2,600 | 71,900 | 0 | 30,200 | 2,600 | 41,700 |
| 2024-11-01 | 2,700 | 70,100 | 0 | 29,100 | 2,700 | 41,000 |
| 2024-10-25 | 2,400 | 71,100 | 0 | 29,300 | 2,400 | 41,800 |
| 2024-10-18 | 2,200 | 73,100 | 0 | 28,600 | 2,200 | 44,500 |
| 2024-10-11 | 3,100 | 76,000 | 0 | 29,400 | 3,100 | 46,600 |
| 2024-10-04 | 2,700 | 73,300 | 0 | 26,700 | 2,700 | 46,600 |
| 2024-09-27 | 2,400 | 72,800 | 0 | 26,200 | 2,400 | 46,600 |
| 2024-09-20 | 3,500 | 69,800 | 0 | 25,300 | 3,500 | 44,500 |
| 2024-09-13 | 3,500 | 69,000 | 0 | 24,100 | 3,500 | 44,900 |
| 2024-09-06 | 3,000 | 68,700 | 0 | 22,900 | 3,000 | 45,800 |
| 2024-08-30 | 3,300 | 67,100 | 0 | 24,300 | 3,300 | 42,800 |
| 2024-08-23 | 3,100 | 73,300 | 0 | 29,500 | 3,100 | 43,800 |
| 2024-08-16 | 3,900 | 80,900 | 0 | 29,800 | 3,900 | 51,100 |
| 2024-08-09 | 4,100 | 80,300 | 0 | 26,400 | 4,100 | 53,900 |
| 2024-08-02 | 2,100 | 99,500 | 0 | 32,700 | 2,100 | 66,800 |
| 2024-07-26 | 3,100 | 98,100 | 100 | 32,600 | 3,000 | 65,500 |
| 2024-07-19 | 3,700 | 102,200 | 200 | 32,900 | 3,500 | 69,300 |
| 2024-07-12 | 4,300 | 98,300 | 200 | 30,200 | 4,100 | 68,100 |
| 2024-07-05 | 3,900 | 104,000 | 200 | 30,400 | 3,700 | 73,600 |
| 2024-06-28 | 4,100 | 105,000 | 200 | 30,600 | 3,900 | 74,400 |
| 2024-06-21 | 4,300 | 107,500 | 300 | 30,900 | 4,000 | 76,600 |
| 2024-06-14 | 4,300 | 106,700 | 200 | 30,500 | 4,100 | 76,200 |
| 2024-06-07 | 3,800 | 113,400 | 200 | 31,700 | 3,600 | 81,700 |
| 2024-05-31 | 5,100 | 119,200 | 200 | 38,000 | 4,900 | 81,200 |
| 2024-05-24 | 4,000 | 122,200 | 200 | 38,400 | 3,800 | 83,800 |
| 2024-05-17 | 5,700 | 114,700 | 100 | 36,100 | 5,600 | 78,600 |
| 2024-05-10 | 7,200 | 112,900 | 100 | 34,400 | 7,100 | 78,500 |
| 2024-05-02 | 8,200 | 113,200 | 100 | 35,500 | 8,100 | 77,700 |
| 2024-04-26 | 7,800 | 108,100 | 100 | 32,300 | 7,700 | 75,800 |
| 2024-04-19 | 7,500 | 110,300 | 100 | 31,700 | 7,400 | 78,600 |
| 2024-04-12 | 8,300 | 116,400 | 0 | 33,200 | 8,300 | 83,200 |
| 2024-04-05 | 9,400 | 115,600 | 0 | 32,500 | 9,400 | 83,100 |
| 2024-03-29 | 9,400 | 116,600 | 0 | 31,600 | 9,400 | 85,000 |
| 2024-03-22 | 10,600 | 118,400 | 100 | 33,400 | 10,500 | 85,000 |
| 2024-03-15 | 12,800 | 118,600 | 200 | 33,100 | 12,600 | 85,500 |
| 2024-03-08 | 9,700 | 150,300 | 100 | 44,800 | 9,600 | 105,500 |
| 2024-03-01 | 10,500 | 146,400 | 100 | 40,500 | 10,400 | 105,900 |
| 2024-02-22 | 11,700 | 130,800 | 100 | 39,000 | 11,600 | 91,800 |
| 2024-02-16 | 9,900 | 122,800 | 100 | 36,400 | 9,800 | 86,400 |
| 2024-02-09 | 13,200 | 116,600 | 100 | 32,600 | 13,100 | 84,000 |
| 2024-02-02 | 23,500 | 97,700 | 400 | 30,000 | 23,100 | 67,700 |
| 2024-01-26 | 21,900 | 95,700 | 200 | 30,900 | 21,700 | 64,800 |
| 2024-01-19 | 20,900 | 87,800 | 300 | 30,700 | 20,600 | 57,100 |
| 2024-01-12 | 20,500 | 95,800 | 200 | 32,800 | 20,300 | 63,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | 野村證券株式会社 | 24,567 | 0.47% | ▼ | -1,300 | 3,470 | 3,565 | 3,100 | 3,275 | 61,000 |
| 2024-07-31 | 野村證券株式会社 | 25,867 | 0.50% | ▲ | 500 | 4,175 | 4,250 | 4,140 | 4,250 | 16,900 |
| 2024-07-11 | 野村證券株式会社 | 25,367 | 0.49% | ▼ | -300 | 4,630 | 4,630 | 4,550 | 4,585 | 9,700 |
| 2024-07-10 | 野村證券株式会社 | 25,667 | 0.50% | ▲ | 400 | 4,610 | 4,610 | 4,555 | 4,570 | 9,400 |
| 2024-06-17 | 野村證券株式会社 | 25,267 | 0.49% | ▼ | -400 | 4,490 | 4,500 | 4,395 | 4,480 | 17,800 |
| 2024-06-14 | 野村證券株式会社 | 25,667 | 0.50% | ▲ | 200 | 4,265 | 4,445 | 4,255 | 4,435 | 25,000 |
| 2024-06-13 | 野村證券株式会社 | 25,467 | 0.49% | ▼ | -400 | 4,350 | 4,350 | 4,245 | 4,245 | 9,700 |
| 2024-05-24 | 野村證券株式会社 | 25,867 | 0.50% | ▲ | 1,100 | 4,345 | 4,430 | 4,335 | 4,335 | 17,700 |
| 2024-05-22 | 野村證券株式会社 | 24,767 | 0.48% | ▼ | -1,700 | 4,520 | 4,520 | 4,400 | 4,450 | 31,300 |
| 2024-04-30 | 野村證券株式会社 | 26,467 | 0.51% | ▲ | 4,625 | 4,740 | 4,570 | 4,720 | 24,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 16:00 | セック | 2025年3月期 第2四半期決算説明資料 |
| 20241111 | 15:45 | セック | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（非連結） |
| 20241111 | 15:45 | セック | 2025年3月期 第2四半期決算補足説明資料 |
| 20241111 | 15:45 | セック | 第2四半期(中間期)業績予想値と実績値との差異及び通期業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240808 | 15:15 | セック | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240808 | 15:15 | セック | 2025年3月期 第1四半期決算補足説明資料 |
| 20240722 | 17:00 | セック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | セック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:30 | セック | 2024年3月期 決算説明資料 |
| 20240513 | 15:15 | セック | 2024年3月期 決算短信〔日本基準〕（非連結） |
| 20240513 | 15:15 | セック | 2024年3月期 決算補足説明資料 |
| 20240513 | 15:15 | セック | 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240321 | 15:15 | セック | 組織変更及び人事異動に関するお知らせ |
| 20240208 | 15:15 | セック | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240208 | 15:15 | セック | 2024年3月期 第3四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TJKM | 350 | 2024-06-03 13:31 | 株式会社セック | 近石 幸博 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3741 | 1 | 株式会社セック －SEC－ 「社会の安全と発展のために」 | 2024-12-21 18:28:27 |
| 3741 | 2 | ストックボイス「東京マーケットワイド」（2024年11月27日放送）に代表取締役社長 櫻井が出演しました | IRニュース | 投資家情報 | 株式会社セック －SEC－ 「社会の安全と発展のために」 | 2024-11-28 06:32:45 |
| 3741 | 2 | 12月11日（水）＜東京＞ セック、大末建設 会社説明会 ＋ 経済ジャーナリスト 和島 英樹 氏による株式講演会 - 日本証券新聞 | 2024-11-28 06:32:44 |
| 3741 | 2 | 2024/11/252025年3月期 第2四半期決算説明資料（1,569KB） | 2024-11-25 18:33:50 |
| 3741 | 2 | 2024/11/12半期報告書-第55期(2024/04/01-2025/03/31)（82KB） | 2024-11-12 16:34:18 |
| 3741 | 2 | 2024/11/112025年3月期 第2四半期決算補足説明資料（684KB） | 2024-11-11 16:30:33 |
| 3741 | 2 | 2024/11/112025年3月期 第2四半期(中間期)決算短信〔日本基準〕（非連結）（161KB） | 2024-11-11 16:30:31 |
| 3741 | 2 | 2024/10/15大阪大学量子情報・量子生命研究センターとセック、量子プログラムを高速化する量子マルチプログラミング機能を開発（1,169KB） | 2024-10-15 17:30:31 |
| 3741 | 2 | 大阪大学量子情報・量子生命研究センターとセック、量子プログラムを高速化する量子マルチプログラミング機能を開発 | IRニュース | 投資家情報 | 株式会社セック －SEC－ 「社会の安全と発展のため | 2024-10-15 17:29:22 |
| 3741 | 2 | 【9月28日（土）・大阪】ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベント｜ラジオNIKKEI＆プロネクサス「企業IR＆個人投資家応援イベント」｜マネー・投資｜ラジオNIKK | 2024-09-03 22:32:08 |