4293--セプテニHD-【サービス業】【ネット広告代理店】独立系交流ゲーム開発も手がける
売上高:342670-当期純利益:43190-総資産:936060-時価:93930600----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20240924456458452454463,700-1100%100%47%98%103%101%100%107%
202409254574674494491,019,700-599%98%220%▼▼102%104%102%99%105%
20240926451463451461920,70012103%102%90%102%101%100%100%108%
20240927463477463470939,0009102%102%102%▲▲102%102%100%100%110%
20240930460468458467877,800-399%102%93%99%95%97%99%110%
20241001474480468471927,7004101%99%106%100%97%99%100%111%
202410024644694594651,515,800-699%100%163%100%97%98%99%109%
20241003470474465468748,1003101%100%49%97%98%99%99%110%
202410044634654514511,585,500-1796%97%212%100%100%99%96%105%
20241007453456451452867,1001100%100%55%99%102%100%96%105%
202410084524544454491,053,300-399%99%121%102%103%100%95%104%
20241009449456448456578,9007102%102%55%100%100%99%97%106%
202410104544574464541,044,600-2100%100%180%100%100%99%96%105%
20241011453458452455436,6001100%100%42%102%101%99%97%103%
20241015455463454462567,1007102%102%130%▲▲100%100%98%98%105%
20241016457467455456839,400-699%100%148%99%98%98%97%104%
202410174574584504531,002,800-399%99%119%▼▼100%97%98%96%103%
20241018451459449451900,600-2100%100%90%▼▼▼102%97%98%96%100%
20241021452464451459798,1008102%102%89%98%97%96%97%102%
20241022457458448449976,700-1098%98%122%98%101%100%95%100%
202410234434474354361,770,100-1397%98%181%▼▼100%103%104%93%100%
20241024435440431437719,2001100%100%41%98%103%104%93%100%
202410254374384284291,001,100-898%98%139%103%104%106%91%100%
20241028430445430444671,90015103%103%67%101%99%103%94%103%
20241029445452444449507,4005101%101%76%▲▲100%97%101%95%105%
20241030452453447450501,1001100%100%99%▲▲▲100%98%102%96%105%
20241031449450444448442,100-2100%100%88%99%99%103%96%104%
20241101445450440440660,700-898%99%149%▼▼100%96%104%95%103%
20241105439440435437475,100-399%100%72%▼▼▼100%98%105%95%102%
20241106435442433436701,200-1100%100%148%▼▼▼▼100%98%104%94%102%
20241107441446437441916,0005101%100%131%97%100%107%95%103%
202411084304314154183,544,000-2395%97%387%101%102%110%90%100%
202411114184244154211,130,7003101%101%32%101%102%114%91%101%
20241112421429420425837,7004101%101%74%▲▲102%101%113%92%102%
20241113424434423431879,6006101%102%105%▲▲▲98%102%112%94%103%
202411144294314204211,153,300-1098%98%131%101%107%113%92%101%
20241115424428421427887,8006101%101%77%101%108%113%93%102%
20241118423431421428807,7001100%101%91%▲▲101%107%112%93%102%
20241119427435427430821,1002100%101%102%▲▲▲102%106%112%96%103%
20241120430438428438811,1008102%102%99%▲▲▲▲103%104%109%97%105%
202411214404534374531,158,90015103%103%143%▲▲▲▲▲100%100%106%100%108%
202411224534584494551,207,8002100%100%104%▲▲▲▲▲▲98%98%105%100%109%
202411254594664524521,380,600-399%98%114%101%99%105%99%108%
20241126452457447457799,7005101%101%58%100%100%104%100%109%
20241127456457451454604,600-399%100%76%99%101%104%99%109%
20241128454455448450990,900-499%99%164%▼▼100%102%104%98%108%
202411294494504434481,010,400-2100%100%102%▼▼▼99%101%102%98%107%
20241202452452445448625,4000100%99%62%--101%107%101%98%107%
20241203450458449455802,9007102%101%128%100%105%99%100%109%
202412044574644544591,361,6004101%100%170%▲▲99%103%97%100%110%
20241205460462456457543,500-2100%99%40%100%103%97%100%109%
20241206457463453457644,6000100%100%119%--103%101%0%100%109%
202412094654844644802,453,70023105%103%381%99%97%0%100%114%
202412104814874754761,688,600-499%99%69%100%98%0%99%113%
20241211472476468472908,000-499%100%54%▼▼99%96%0%98%112%
202412124744754674711,319,400-1100%99%145%▼▼▼99%96%0%98%110%
202412134694714634651,924,200-699%99%146%▼▼▼▼100%97%0%97%109%
202412164604664514622,193,000-399%100%114%▼▼▼▼▼100%98%0%96%107%
202412174564614544551,197,000-798%100%55%▼▼▼▼▼▼99%0%0%95%104%
202412184554594474521,506,500-399%99%126%▼▼▼▼▼▼▼99%0%0%94%101%
202412194464494404422,573,200-1098%99%171%▼▼▼▼▼▼▼▼101%0%0%92%100%
202412204424494404451,259,2003101%101%49%%%%93%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-13219,1002,315,8000495,600219,1001,820,200
2024-12-0692,0002,570,7000459,70092,0002,111,000
2024-11-2992,7002,752,0000505,50092,7002,246,500
2024-11-22116,4002,603,4000587,200116,4002,016,200
2024-11-1548,8002,587,7000599,60048,8001,988,100
2024-11-0858,0002,488,1000636,90058,0001,851,200
2024-11-0147,0002,117,8000589,80047,0001,528,000
2024-10-2554,2002,170,4000649,00054,2001,521,400
2024-10-1864,3002,358,4000605,20064,3001,753,200
2024-10-1159,4002,382,6000567,70059,4001,814,900
2024-10-0480,1002,565,4000619,00080,1001,946,400
2024-09-2792,5001,710,4000359,40092,5001,351,000
2024-09-2073,8001,680,4000362,40073,8001,318,000
2024-09-1359,4001,590,5000363,60059,4001,226,900
2024-09-0659,9001,702,7000451,50059,9001,251,200
2024-08-3092,5001,438,5007,200410,10085,3001,028,400
2024-08-2381,8001,324,2007,200393,40074,600930,800
2024-08-1670,7001,336,8007,200443,80063,500893,000
2024-08-0968,5001,301,0007,200514,70061,300786,300
2024-08-0224,1001,030,0007,200293,50016,900736,500
2024-07-2640,5001,121,6000293,80040,500827,800
2024-07-1939,9001,176,0000305,90039,900870,100
2024-07-1225,6001,200,5000355,60025,600844,900
2024-07-0524,9001,108,0000293,00024,900815,000
2024-06-2835,4001,102,6000299,50035,400803,100
2024-06-2124,7001,260,9000438,00024,700822,900
2024-06-1429,2001,374,6000529,00029,200845,600
2024-06-0729,5001,351,4000528,70029,500822,700
2024-05-3126,2001,071,3000326,80026,200744,500
2024-05-2423,300974,8000324,40023,300650,400
2024-05-1720,200700,8000296,40020,200404,400
2024-05-1021,300876,5000338,80021,300537,700
2024-05-0234,300631,6000313,50034,300318,100
2024-04-2629,100684,2000333,10029,100351,100
2024-04-1921,100707,7000329,60021,100378,100
2024-04-1237,900632,0000332,60037,900299,400
2024-04-0535,600639,0000322,10035,600316,900
2024-03-2930,800673,9000343,90030,800330,000
2024-03-2256,800710,4000371,90056,800338,500
2024-03-1549,800750,8000354,40049,800396,400
2024-03-0848,800808,3000348,50048,800459,800
2024-03-0151,600734,0000330,70051,600403,300
2024-02-2259,000767,8000353,70059,000414,100
2024-02-1664,000710,9000311,70064,000399,200
2024-02-0983,800627,1000309,30083,800317,800
2024-02-0293,700610,4000320,90093,700289,500
2024-01-26109,500607,9000346,900109,500261,000
2024-01-1994,300716,7000418,30094,300298,400
2024-01-12116,900722,5000399,800116,900322,700

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
2024-12-18 MERRILL LYNCH INTERNATIONAL1,144,2950.54%70,7004554594474521,506,500
2024-12-18 UBS AG1,720,9000.81%93,0004554594474521,506,500
2024-12-17 MERRILL LYNCH INTERNATIONAL1,073,5950.50%4564614544551,197,000
2024-12-13 UBS AG1,627,9000.77%336,7004694714634651,924,200
2024-12-12 Citigroup Global Markets Limited1,341,6000.63%265,8004744754674711,319,400
2024-12-12 UBS AG1,291,2000.61%125,1004744754674711,319,400
2024-12-10 Citigroup Global Markets Limited1,075,8000.50%4814874754761,688,600
2024-12-09 UBS AG1,166,1000.55%-119,5004654844644802,453,700
2024-12-04 UBS AG1,285,6000.60%31,2004574644544591,361,600
2024-11-26 MERRILL LYNCH INTERNATIONAL683,9950.32%-521,376452457447457799,700
2024-11-25 MERRILL LYNCH INTERNATIONAL1,205,3710.57%4594664524521,380,600
2024-11-20 UBS AG1,254,4000.59%-174,800430438428438811,100
2024-11-19 GOLDMAN SACHS INTERNATIONAL2,582,5821.22%163,600427435427430821,100
2024-11-14 GOLDMAN SACHS INTERNATIONAL2,418,9821.14%488,3004294314204211,153,300
2024-11-12 GOLDMAN SACHS INTERNATIONAL1,930,6820.91%72,200421429420425837,700
2024-11-11 GOLDMAN SACHS INTERNATIONAL1,858,4820.87%-189,4004184244154211,130,700
2024-11-08 UBS AG1,429,2000.67%-91,0004304314154183,544,000
2024-11-01 UBS AG1,520,2000.71%235,500445450440440660,700
2024-10-31 UBS AG1,284,7000.60%81,600449450444448442,100
2024-10-29 UBS AG1,203,1000.56%-100,500445452444449507,400
2024-10-28 UBS AG1,303,6000.61%430445430444671,900
2024-10-21 GOLDMAN SACHS INTERNATIONAL2,047,8820.96%-119,400452464451459798,100
2024-10-16 GOLDMAN SACHS INTERNATIONAL2,167,2821.02%238,700457467455456839,400
2024-10-11 GOLDMAN SACHS INTERNATIONAL1,928,5820.91%187,700453458452455436,600
2024-10-09 GOLDMAN SACHS INTERNATIONAL1,740,8820.82%189,900449456448456578,900
2024-10-07 GOLDMAN SACHS INTERNATIONAL1,550,9820.73%99,600453456451452867,100
2024-10-04 GOLDMAN SACHS INTERNATIONAL1,451,3820.68%305,9004634654514511,585,500
2024-10-02 GOLDMAN SACHS INTERNATIONAL1,145,4820.54%4644694594651,515,800
2024-08-09 MERRILL LYNCH INTERNATIONAL887,6710.41%-173,0003974003893941,530,700
2024-08-08 MERRILL LYNCH INTERNATIONAL1,060,6710.50%-143,3003954003883901,621,300
2024-08-07 MERRILL LYNCH INTERNATIONAL1,203,9710.56%-303,8004244243893915,413,800
2024-08-06 MERRILL LYNCH INTERNATIONAL1,507,7710.71%-23,100336352330344482,200
2024-08-05 MERRILL LYNCH INTERNATIONAL1,530,8710.72%3493553253281,138,100
2024-08-02 MERRILL LYNCH INTERNATIONAL1,589,5710.75%-43,000362370361365486,300
2024-08-01 MERRILL LYNCH INTERNATIONAL1,632,5710.77%-41,500378379370374296,700
2024-07-31 MERRILL LYNCH INTERNATIONAL1,674,0710.79%-170,100375380375379205,400
2024-07-30 MERRILL LYNCH INTERNATIONAL1,844,1710.87%38,800381383374381254,000
2024-07-26 MERRILL LYNCH INTERNATIONAL1,805,3710.85%54,800385388381381461,800
2024-07-25 MERRILL LYNCH INTERNATIONAL1,750,5710.82%-21,500368384366382782,200
2024-07-18 MERRILL LYNCH INTERNATIONAL1,772,0710.83%-53,4003753823623761,696,400
2024-07-17 MERRILL LYNCH INTERNATIONAL1,825,4710.86%-18,600354360352359296,400
2024-07-16 MERRILL LYNCH INTERNATIONAL1,844,0710.87%-19,800352362352354352,500
2024-07-12 MERRILL LYNCH INTERNATIONAL1,863,8710.88%347354346354489,100
2024-07-11 MERRILL LYNCH INTERNATIONAL1,916,9710.90%348349337347899,000
2024-07-09 MERRILL LYNCH INTERNATIONAL2,004,8720.94%-41,300350353348352339,400
2024-07-08 MERRILL LYNCH INTERNATIONAL2,046,1720.96%52,600360360347352604,300
2024-07-05 MERRILL LYNCH INTERNATIONAL1,993,5720.94%-118,5003673683573631,254,900
2024-07-02 MERRILL LYNCH INTERNATIONAL2,112,0720.99%-93,900374377371377320,900
2024-07-01 MERRILL LYNCH INTERNATIONAL2,205,9721.04%-63,300370375367373449,100
2024-06-27 MERRILL LYNCH INTERNATIONAL2,269,2721.07%-31,800358370354368446,300
2024-06-25 MERRILL LYNCH INTERNATIONAL2,301,0721.08%34,600353356346354362,200
2024-06-24 MERRILL LYNCH INTERNATIONAL2,266,4721.07%17,700352354346349203,100
2024-06-21 MERRILL LYNCH INTERNATIONAL2,248,7721.06%30,500350354349349258,200
2024-06-19 MERRILL LYNCH INTERNATIONAL2,218,2721.04%60,500355360352352271,700
2024-06-17 MERRILL LYNCH INTERNATIONAL2,157,7721.02%26,200347350341347209,900
2024-06-14 MERRILL LYNCH INTERNATIONAL2,131,5721.00%31,100353355344347253,900
2024-06-13 MERRILL LYNCH INTERNATIONAL2,100,4720.99%27,000351357349353206,200
2024-06-10 MERRILL LYNCH INTERNATIONAL2,073,4720.98%16,300348358348358221,600
2024-06-06 MERRILL LYNCH INTERNATIONAL2,057,1720.97%-53,500362368347350929,200
2024-06-05 MERRILL LYNCH INTERNATIONAL2,110,6720.99%38,300370376365365239,100
2024-06-03 MERRILL LYNCH INTERNATIONAL2,072,3720.98%18,100372378366367398,500
2024-05-31 MERRILL LYNCH INTERNATIONAL2,054,2720.97%5,400379379373374273,500
2024-05-29 MERRILL LYNCH INTERNATIONAL2,048,8720.96%28,500381383370372224,600
2024-05-28 MERRILL LYNCH INTERNATIONAL2,020,3720.95%22,200372385370383283,100
2024-05-24 MERRILL LYNCH INTERNATIONAL1,998,1720.94%56,3004304323893901,110,000
2024-05-23 MERRILL LYNCH INTERNATIONAL1,941,8720.91%31,700419425411422825,500
2024-05-22 MERRILL LYNCH INTERNATIONAL1,910,1720.90%-11,500417421405414745,800
2024-05-15 MERRILL LYNCH INTERNATIONAL1,921,6720.91%30,100423435423428745,100
2024-05-14 MERRILL LYNCH INTERNATIONAL1,891,5720.89%-22,100406419405419651,300
2024-05-13 MERRILL LYNCH INTERNATIONAL1,913,6720.90%39,300404411397402705,900
2024-05-10 MERRILL LYNCH INTERNATIONAL1,874,3720.88%272,0004144304044051,884,600
2024-05-09 MERRILL LYNCH INTERNATIONAL1,602,3720.75%35,000462462454459425,300
2024-05-08 MERRILL LYNCH INTERNATIONAL1,567,3720.74%24,030467473464464217,700
2024-05-01 MERRILL LYNCH INTERNATIONAL1,543,3420.73%5,000456464455463255,700
2024-04-30 MERRILL LYNCH INTERNATIONAL1,538,3420.72%-16,400453460447460260,800
2024-04-24 MERRILL LYNCH INTERNATIONAL1,554,7420.73%-10,200435437432435132,800
2024-04-22 MERRILL LYNCH INTERNATIONAL1,564,9420.74%12,700435435429432189,300
2024-04-19 MERRILL LYNCH INTERNATIONAL1,552,2420.73%-51,900437440420427371,500
2024-04-18 MERRILL LYNCH INTERNATIONAL1,604,1420.75%-7,600434444433440188,900
2024-04-11 MERRILL LYNCH INTERNATIONAL1,611,7420.76%-19,500476482471477208,400
2024-04-05 MERRILL LYNCH INTERNATIONAL1,631,2420.77%32,000464473461472246,700
2024-04-04 MERRILL LYNCH INTERNATIONAL1,599,2420.75%37,100466472463471211,000
2024-04-03 MERRILL LYNCH INTERNATIONAL1,562,1420.74%55,500455461452459288,900
2024-04-02 MERRILL LYNCH INTERNATIONAL1,506,6420.71%20,600466466456457195,700
2024-04-01 MERRILL LYNCH INTERNATIONAL1,486,0420.70%22,200468475468469264,600
2024-03-27 MERRILL LYNCH INTERNATIONAL1,463,8420.69%21,700467467458459260,200
2024-03-26 MERRILL LYNCH INTERNATIONAL1,442,1420.68%25,000471471462466349,500
2024-03-25 MERRILL LYNCH INTERNATIONAL1,417,1420.67%22,700480480472473366,500
2024-03-22 MERRILL LYNCH INTERNATIONAL1,394,4420.66%7,600470476467475365,300
2024-03-19 MERRILL LYNCH INTERNATIONAL1,386,8420.65%19,400466477465476376,800
2024-03-18 MERRILL LYNCH INTERNATIONAL1,367,4420.64%35,300462467460466255,500
2024-03-14 MERRILL LYNCH INTERNATIONAL1,332,1420.63%18,500449458447456220,300
2024-03-12 MERRILL LYNCH INTERNATIONAL1,313,6420.62%11,400450453438446361,300
2024-03-11 MERRILL LYNCH INTERNATIONAL1,302,2420.61%30,200440457440450441,700
2024-03-07 MERRILL LYNCH INTERNATIONAL1,272,0420.60%-15,700454457444444499,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報