株式銘柄のスクリーニング「kabuu」(4293--セプテニＨＤ)

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
20250120	383	384	380	381	484,300	-4	99%	99%	72%	▼	100%	102%	106%	84%	103%
20250121	383	386	378	383	537,700	2	101%	100%	111%	▲	100%	103%	104%	85%	103%
20250122	388	391	387	388	636,200	5	101%	100%	118%	▲▲	99%	103%	104%	87%	105%
20250123	389	391	385	385	412,700	-3	99%	99%	65%	▼	101%	104%	105%	87%	104%
20250124	386	391	383	390	646,500	5	101%	101%	157%	▲	100%	103%	103%	89%	105%
20250127	392	396	390	392	355,900	2	101%	100%	55%	▲▲	101%	101%	100%	90%	106%
20250128	396	403	394	401	492,400	9	102%	101%	138%	▲▲▲	100%	99%	95%	93%	108%
20250129	400	406	400	401	438,900	0	100%	100%	89%	--	100%	98%	92%	93%	108%
20250130	404	406	401	403	393,900	2	100%	100%	90%	▲	99%	100%	91%	100%	109%
20250131	404	404	399	399	365,200	-4	99%	99%	93%	▼	99%	101%	92%	99%	108%
20250203	399	400	395	396	375,400	-3	99%	99%	103%	▼▼	99%	102%	90%	98%	107%
20250204	399	401	395	396	405,000	0	100%	99%	108%	--	99%	102%	90%	98%	107%
20250205	399	400	396	396	258,500	0	100%	99%	64%	--	101%	99%	90%	98%	107%
20250206	399	407	398	404	508,700	8	102%	101%	197%	▲	100%	94%	86%	100%	109%
20250207	405	407	402	403	283,400	-1	100%	100%	56%	▼	100%	93%	86%	100%	109%
20250210	403	405	401	405	281,000	2	100%	100%	99%	▲	98%	90%	84%	100%	109%
20250212	406	406	396	396	657,100	-9	98%	98%	234%	▼	96%	93%	87%	98%	105%
20250213	394	396	375	379	1,560,000	-17	96%	96%	237%	▼▼	99%	95%	91%	94%	100%
20250214	376	378	372	373	662,800	-6	98%	99%	42%	▼▼▼	98%	96%	93%	92%	100%
20250217	371	373	362	363	636,700	-10	97%	98%	96%	▼▼▼▼	100%	98%	98%	90%	100%
20250218	365	368	361	366	432,100	3	101%	100%	68%	▲	99%	96%	101%	90%	101%
20250219	361	364	356	358	451,300	-8	98%	99%	104%	▼	100%	97%	102%	88%	100%
20250220	358	360	355	358	272,000	0	100%	100%	60%	--	101%	96%	103%	88%	100%
20250225	353	358	352	358	383,900	0	100%	101%	141%	--	99%	96%	105%	88%	100%
20250226	353	354	343	348	537,100	-10	97%	99%	140%	▼	100%	96%	108%	86%	100%
20250227	347	348	343	346	205,500	-2	99%	100%	38%	▼▼	99%	98%	110%	85%	100%
20250228	341	346	336	336	724,500	-10	97%	99%	353%	▼▼▼	100%	99%	111%	83%	100%
20250303	337	340	333	338	349,800	2	101%	100%	48%	▲	99%	99%	111%	83%	101%
20250304	338	338	329	334	572,200	-4	99%	99%	164%	▼	99%	101%	113%	82%	100%
20250305	330	332	328	328	592,300	-6	98%	99%	104%	▼▼	100%	102%	113%	81%	100%
20250306	332	333	329	333	470,800	5	102%	100%	79%	▲	101%	103%	112%	82%	102%
20250307	333	335	329	335	430,600	2	101%	101%	91%	▲▲	99%	102%	112%	83%	102%
20250310	335	338	332	333	368,600	-2	99%	99%	86%	▼	100%	103%	113%	82%	102%
20250311	331	332	323	330	524,400	-3	99%	100%	142%	▼▼	102%	105%	113%	81%	101%
20250312	331	344	331	338	445,100	8	102%	102%	85%	▲	101%	106%	111%	83%	103%
20250313	338	343	337	343	313,000	5	101%	101%	70%	▲▲	100%	107%	107%	87%	105%
20250314	341	342	338	340	223,300	-3	99%	100%	71%	▼	100%	107%	107%	90%	104%
20250317	341	345	341	342	321,000	2	101%	100%	144%	▲	100%	106%	106%	92%	104%
20250318	345	349	343	346	307,600	4	101%	100%	96%	▲▲	98%	101%	100%	95%	105%
20250319	365	372	355	359	1,161,100	13	104%	98%	377%	▲▲▲	98%	101%	98%	98%	109%
20250321	370	373	361	364	613,800	5	101%	98%	53%	▲▲▲▲	99%	101%	99%	100%	111%
20250324	369	370	364	365	408,100	1	100%	99%	66%	▲▲▲▲▲	99%	101%	98%	100%	111%
20250325	370	370	362	366	349,200	1	100%	99%	86%	▲▲▲▲▲▲	101%	99%	99%	100%	112%
20250326	367	371	364	369	841,400	3	101%	101%	241%	▲▲▲▲▲▲▲	101%	99%	98%	100%	113%
20250327	370	375	369	374	416,300	5	101%	101%	49%	▲▲▲▲▲▲▲▲	101%	99%	98%	100%	114%
20250328	370	378	367	374	547,400	0	100%	101%	131%	--	97%	98%	98%	100%	114%
20250331	373	373	362	362	389,400	-12	97%	97%	71%	▼	101%	99%	100%	97%	110%
20250401	363	369	362	365	207,500	3	101%	101%	53%	▲	99%	92%	99%	98%	111%
20250402	368	368	360	366	302,700	1	100%	99%	146%	▲▲	102%	96%	102%	98%	112%
20250403	358	365	356	365	374,500	-1	100%	102%	124%	▼	100%	96%	0%	98%	111%
20250404	357	362	352	358	647,200	-7	98%	100%	173%	▼▼	100%	100%	0%	96%	108%
20250408	338	344	337	339	324,200	-19	95%	100%	50%	▼▼▼	100%	102%	0%	91%	103%
20250409	331	334	324	330	393,800	-9	97%	100%	121%	▼▼▼▼	99%	97%	0%	88%	100%
20250410	348	348	340	343	534,200	13	104%	99%	136%	▲	102%	105%	0%	92%	104%
20250411	330	338	328	336	540,700	-7	98%	102%	101%	▼	99%	107%	0%	90%	102%
20250414	340	343	337	338	161,700	2	101%	99%	30%	▲	99%	107%	0%	90%	102%
20250415	339	342	337	337	210,500	-1	100%	99%	130%	▼	100%	0%	0%	90%	102%
20250416	339	341	335	339	362,200	2	101%	100%	172%	▲	102%	0%	0%	91%	103%
20250417	339	347	337	345	256,600	6	102%	102%	71%	▲▲	105%	0%	0%	92%	105%
20250418	347	368	345	364	490,800	19	106%	105%	191%	▲▲▲	%	%	%	97%	110%

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
2025-04-11	14,400	1,604,000	0	785,800	14,400	818,200
2025-04-04	19,000	1,664,000	0	775,700	19,000	888,300
2025-03-28	65,500	1,859,000	0	818,200	65,500	1,040,800
2025-03-21	50,300	1,840,600	0	620,200	50,300	1,220,400
2025-03-14	48,400	2,015,600	0	759,300	48,400	1,256,300
2025-03-07	55,700	1,994,700	0	672,600	55,700	1,322,100
2025-02-28	56,900	2,041,600	0	664,500	56,900	1,377,100
2025-02-21	65,600	2,074,200	0	658,500	65,600	1,415,700
2025-02-14	63,600	1,925,700	0	578,200	63,600	1,347,500
2025-02-07	117,200	1,799,200	0	523,500	117,200	1,275,700
2025-01-31	121,200	1,878,500	0	554,500	121,200	1,324,000
2025-01-24	117,600	1,988,700	0	572,900	117,600	1,415,800
2025-01-17	112,000	2,026,500	0	563,200	112,000	1,463,300
2025-01-10	124,600	2,210,300	0	627,100	124,600	1,583,200
2024-12-27	206,200	2,197,700	200	631,700	206,000	1,566,000
2024-12-20	354,800	2,211,600	0	546,700	354,800	1,664,900
2024-12-13	219,100	2,315,800	0	495,600	219,100	1,820,200
2024-12-06	92,000	2,570,700	0	459,700	92,000	2,111,000
2024-11-29	92,700	2,752,000	0	505,500	92,700	2,246,500
2024-11-22	116,400	2,603,400	0	587,200	116,400	2,016,200
2024-11-15	48,800	2,587,700	0	599,600	48,800	1,988,100
2024-11-08	58,000	2,488,100	0	636,900	58,000	1,851,200
2024-11-01	47,000	2,117,800	0	589,800	47,000	1,528,000
2024-10-25	54,200	2,170,400	0	649,000	54,200	1,521,400
2024-10-18	64,300	2,358,400	0	605,200	64,300	1,753,200
2024-10-11	59,400	2,382,600	0	567,700	59,400	1,814,900
2024-10-04	80,100	2,565,400	0	619,000	80,100	1,946,400
2024-09-27	92,500	1,710,400	0	359,400	92,500	1,351,000
2024-09-20	73,800	1,680,400	0	362,400	73,800	1,318,000
2024-09-13	59,400	1,590,500	0	363,600	59,400	1,226,900
2024-09-06	59,900	1,702,700	0	451,500	59,900	1,251,200
2024-08-30	92,500	1,438,500	7,200	410,100	85,300	1,028,400
2024-08-23	81,800	1,324,200	7,200	393,400	74,600	930,800
2024-08-16	70,700	1,336,800	7,200	443,800	63,500	893,000
2024-08-09	68,500	1,301,000	7,200	514,700	61,300	786,300
2024-08-02	24,100	1,030,000	7,200	293,500	16,900	736,500
2024-07-26	40,500	1,121,600	0	293,800	40,500	827,800
2024-07-19	39,900	1,176,000	0	305,900	39,900	870,100
2024-07-12	25,600	1,200,500	0	355,600	25,600	844,900
2024-07-05	24,900	1,108,000	0	293,000	24,900	815,000
2024-06-28	35,400	1,102,600	0	299,500	35,400	803,100
2024-06-21	24,700	1,260,900	0	438,000	24,700	822,900
2024-06-14	29,200	1,374,600	0	529,000	29,200	845,600
2024-06-07	29,500	1,351,400	0	528,700	29,500	822,700
2024-05-31	26,200	1,071,300	0	326,800	26,200	744,500
2024-05-24	23,300	974,800	0	324,400	23,300	650,400
2024-05-17	20,200	700,800	0	296,400	20,200	404,400
2024-05-10	21,300	876,500	0	338,800	21,300	537,700
2024-05-02	34,300	631,600	0	313,500	34,300	318,100
2024-04-26	29,100	684,200	0	333,100	29,100	351,100
2024-04-19	21,100	707,700	0	329,600	21,100	378,100
2024-04-12	37,900	632,000	0	332,600	37,900	299,400
2024-04-05	35,600	639,000	0	322,100	35,600	316,900
2024-03-29	30,800	673,900	0	343,900	30,800	330,000
2024-03-22	56,800	710,400	0	371,900	56,800	338,500
2024-03-15	49,800	750,800	0	354,400	49,800	396,400
2024-03-08	48,800	808,300	0	348,500	48,800	459,800
2024-03-01	51,600	734,000	0	330,700	51,600	403,300
2024-02-22	59,000	767,800	0	353,700	59,000	414,100
2024-02-16	64,000	710,900	0	311,700	64,000	399,200
2024-02-09	83,800	627,100	0	309,300	83,800	317,800
2024-02-02	93,700	610,400	0	320,900	93,700	289,500
2024-01-26	109,500	607,900	0	346,900	109,500	261,000
2024-01-19	94,300	716,700	0	418,300	94,300	298,400
2024-01-12	116,900	722,500	0	399,800	116,900	322,700

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
2025-04-16	MERRILL LYNCH INTERNATIONAL	1,689,754	0.79%	▼	-13,500	339	341	335	339	362,200
2025-04-15	GOLDMAN SACHS INTERNATIONAL	4,230,082	2.00%	▲	212,400	339	342	337	337	210,500
2025-04-15	MERRILL LYNCH INTERNATIONAL	1,703,254	0.80%	▲	16,300	339	342	337	337	210,500
2025-04-11	MERRILL LYNCH INTERNATIONAL	1,686,954	0.79%	▲	31,700	330	338	328	336	540,700
2025-04-10	MERRILL LYNCH INTERNATIONAL	1,655,254	0.78%	▲	9,600	348	348	340	343	534,200
2025-04-09	MERRILL LYNCH INTERNATIONAL	1,645,654	0.77%	▼	-9,400	331	334	324	330	393,800
2025-04-07	MERRILL LYNCH INTERNATIONAL	1,655,054	0.78%	▼	-24,200	330	338	321	326	673,500
2025-04-04	MERRILL LYNCH INTERNATIONAL	1,679,254	0.79%	▲	21,500	357	362	352	358	647,200
2025-04-02	MERRILL LYNCH INTERNATIONAL	1,657,754	0.78%	▲	24,500	368	368	360	366	302,700
2025-03-31	GOLDMAN SACHS INTERNATIONAL	4,017,682	1.90%	▲	5,100	373	373	362	362	389,400
2025-03-31	MERRILL LYNCH INTERNATIONAL	1,633,254	0.77%	▲	35,800	373	373	362	362	389,400
2025-03-28	MERRILL LYNCH INTERNATIONAL	1,597,454	0.75%	▲	15,700	370	378	367	374	547,400
2025-03-27	MERRILL LYNCH INTERNATIONAL	1,581,754	0.74%	▲	27,200	370	375	369	374	416,300
2025-03-26	MERRILL LYNCH INTERNATIONAL	1,554,554	0.73%	▲	23,500	367	371	364	369	841,400
2025-03-25	MERRILL LYNCH INTERNATIONAL	1,531,054	0.72%	▲	54,400	370	370	362	366	349,200
2025-03-24	GOLDMAN SACHS INTERNATIONAL	4,012,582	1.89%	▼	-4,100	369	370	364	365	408,100
2025-03-24	MERRILL LYNCH INTERNATIONAL	1,476,654	0.69%	▲	34,800	369	370	364	365	408,100
2025-03-21	GOLDMAN SACHS INTERNATIONAL	4,016,682	1.90%	▲	172,600	370	373	361	364	613,800
2025-03-21	MERRILL LYNCH INTERNATIONAL	1,441,854	0.68%	▲	71,600	370	373	361	364	613,800
2025-03-19	MERRILL LYNCH INTERNATIONAL	1,370,254	0.64%	▼	-31,700	365	372	355	359	1,161,100
2025-03-18	MERRILL LYNCH INTERNATIONAL	1,401,954	0.66%	▲	25,700	345	349	343	346	307,600
2025-03-17	MERRILL LYNCH INTERNATIONAL	1,376,254	0.65%	▼	-25,600	341	345	341	342	321,000
2025-03-14	MERRILL LYNCH INTERNATIONAL	1,401,854	0.66%	▲	30,400	341	342	338	340	223,300
2025-03-13	GOLDMAN SACHS INTERNATIONAL	3,844,082	1.81%	▲	224,300	338	343	337	343	313,000
2025-03-13	MERRILL LYNCH INTERNATIONAL	1,371,454	0.64%	▼	-8,100	338	343	337	343	313,000
2025-03-12	MERRILL LYNCH INTERNATIONAL	1,379,554	0.65%	▼	-49,800	331	344	331	338	445,100
2025-03-10	MERRILL LYNCH INTERNATIONAL	1,429,354	0.67%	▼	-29,600	335	338	332	333	368,600
2025-03-07	MERRILL LYNCH INTERNATIONAL	1,458,954	0.69%	▼	-27,300	333	335	329	335	430,600
2025-03-06	MERRILL LYNCH INTERNATIONAL	1,486,254	0.70%	▼	-63,800	332	333	329	333	470,800
2025-03-04	MERRILL LYNCH INTERNATIONAL	1,550,054	0.73%	▼	-22,700	338	338	329	334	572,200
2025-03-03	MERRILL LYNCH INTERNATIONAL	1,572,754	0.74%	▼	-31,800	337	340	333	338	349,800
2025-02-28	UBS AG	1,427,100	0.67%	▼	-73,600	341	346	336	336	724,500
2025-02-27	MERRILL LYNCH INTERNATIONAL	1,604,554	0.75%	▼	-20,100	347	348	343	346	205,500
2025-02-26	MERRILL LYNCH INTERNATIONAL	1,624,654	0.76%	▲	38,700	353	354	343	348	537,100
2025-02-26	UBS AG	1,500,700	0.70%	▲	25,400	353	354	343	348	537,100
2025-02-25	MERRILL LYNCH INTERNATIONAL	1,585,954	0.75%	▼	-35,800	353	358	352	358	383,900
2025-02-21	MERRILL LYNCH INTERNATIONAL	1,621,754	0.76%	▼	-37,900	354	356	350	351	415,400
2025-02-17	MERRILL LYNCH INTERNATIONAL	1,659,654	0.78%	▼	-56,000	371	373	362	363	636,700
2025-02-14	MERRILL LYNCH INTERNATIONAL	1,715,654	0.81%	▼	-29,700	376	378	372	373	662,800
2025-02-13	GOLDMAN SACHS INTERNATIONAL	3,619,782	1.71%	▲	34,600	394	396	375	379	1,560,000
2025-02-13	MERRILL LYNCH INTERNATIONAL	1,745,354	0.82%	▲	25,900	394	396	375	379	1,560,000
2025-02-12	GOLDMAN SACHS INTERNATIONAL	3,585,182	1.69%	▼	-9,300	406	406	396	396	657,100
2025-02-12	MERRILL LYNCH INTERNATIONAL	1,719,454	0.81%	▼	-51,600	406	406	396	396	657,100
2025-02-12	GOLDMAN SACHS INTERNATIONAL	3,585,182	1.69%	▼	-9,300	406	406	396	396	657,100
2025-02-12	MERRILL LYNCH INTERNATIONAL	1,719,454	0.81%	▼	-51,600	406	406	396	396	657,100
2025-02-10	GOLDMAN SACHS INTERNATIONAL	3,594,482	1.70%	▲	182,352	403	405	401	405	281,000
2025-02-10	GOLDMAN SACHS INTERNATIONAL	3,594,482	1.70%	▲		403	405	401	405	281,000
2025-02-07	MERRILL LYNCH INTERNATIONAL	1,771,054	0.83%	▲	40,400	405	407	402	403	283,400
2025-02-07	MERRILL LYNCH INTERNATIONAL	1,771,054	0.83%	▲		405	407	402	403	283,400
2025-02-06	MERRILL LYNCH INTERNATIONAL	1,730,654	0.81%	▼	-45,700	399	407	398	404	508,700
2025-02-06	MERRILL LYNCH INTERNATIONAL	1,730,654	0.81%	▼		399	407	398	404	508,700
2025-02-05	MERRILL LYNCH INTERNATIONAL	1,776,354	0.84%	▲		399	400	396	396	258,500
2025-02-05	MERRILL LYNCH INTERNATIONAL	1,776,354	0.84%	▲	18,800	399	400	396	396	258,500
2025-02-04	MERRILL LYNCH INTERNATIONAL	1,757,554	0.83%	▲		399	401	395	396	405,000
2025-02-04	MERRILL LYNCH INTERNATIONAL	1,757,554	0.83%	▲	21,900	399	401	395	396	405,000
2025-01-30	MERRILL LYNCH INTERNATIONAL	1,735,654	0.82%	▼		404	406	401	403	393,900
2025-01-30	MERRILL LYNCH INTERNATIONAL	1,735,654	0.82%	▼	-22,000	404	406	401	403	393,900
2025-01-29	MERRILL LYNCH INTERNATIONAL	1,757,654	0.83%	▲	23,700	400	406	400	401	438,900
2025-01-28	MERRILL LYNCH INTERNATIONAL	1,733,954	0.82%	▲	11,800	396	403	394	401	492,400
2025-01-24	GOLDMAN SACHS INTERNATIONAL	3,412,130	1.61%	▲	220,148	386	391	383	390	646,500
2025-01-24	MERRILL LYNCH INTERNATIONAL	1,722,154	0.81%	▲	32,900	386	391	383	390	646,500
2025-01-23	MERRILL LYNCH INTERNATIONAL	1,689,254	0.79%	▲	59,900	389	391	385	385	412,700
2025-01-22	MERRILL LYNCH INTERNATIONAL	1,629,354	0.77%	▲	44,200	388	391	387	388	636,200
2025-01-21	MERRILL LYNCH INTERNATIONAL	1,585,154	0.74%	▲	65,500	383	386	378	383	537,700
2025-01-20	GOLDMAN SACHS INTERNATIONAL	3,191,982	1.50%	▲	212,400	383	384	380	381	484,300
2025-01-20	MERRILL LYNCH INTERNATIONAL	1,519,654	0.71%	▼	-5,300	383	384	380	381	484,300
2025-01-17	Citigroup Global Markets Limited	1,522,800	0.72%	▲	181,200	387	389	383	385	668,200
2025-01-17	MERRILL LYNCH INTERNATIONAL	1,524,954	0.72%	▲	29,500	387	389	383	385	668,200
2025-01-17	UBS AG	1,475,300	0.69%	▼	-171,300	387	389	383	385	668,200
2025-01-16	MERRILL LYNCH INTERNATIONAL	1,495,454	0.70%	▲	18,900	382	388	380	382	866,300
2025-01-15	MERRILL LYNCH INTERNATIONAL	1,476,554	0.69%	▼	-104,500	374	377	371	376	664,900
2025-01-14	MERRILL LYNCH INTERNATIONAL	1,581,054	0.74%	▼	-51,400	381	382	371	371	876,900
2025-01-10	GOLDMAN SACHS INTERNATIONAL	2,979,582	1.40%	▲	212,700	388	390	380	380	710,000
2025-01-10	MERRILL LYNCH INTERNATIONAL	1,632,454	0.77%	▲	30,300	388	390	380	380	710,000
2025-01-09	MERRILL LYNCH INTERNATIONAL	1,602,154	0.75%	▼	-32,200	389	394	387	394	736,900
2025-01-08	MERRILL LYNCH INTERNATIONAL	1,634,354	0.77%	▲	94,400	393	397	388	388	978,700
2025-01-07	MERRILL LYNCH INTERNATIONAL	1,539,954	0.72%	▼	-7,441	394	396	390	393	965,300
2025-01-06	MERRILL LYNCH INTERNATIONAL	1,547,395	0.73%	▲	899,700	396	396	382	394	1,726,900
2025-01-06	UBS AG	1,646,600	0.77%	▼	-74,300	396	396	382	394	1,726,900
2024-12-30	MERRILL LYNCH INTERNATIONAL	647,695	0.30%	▼	-1,191,900	394	400	392	396	1,311,800
2024-12-27	MERRILL LYNCH INTERNATIONAL	1,839,595	0.87%	▼	-41,600	391	402	389	395	3,608,700
2024-12-26	MERRILL LYNCH INTERNATIONAL	1,881,195	0.88%	▼	-33,000	430	434	428	430	3,361,300
2024-12-23	MERRILL LYNCH INTERNATIONAL	1,914,195	0.90%	▲	477,100	444	448	439	440	1,838,400
2024-12-20	MERRILL LYNCH INTERNATIONAL	1,437,095	0.67%	▲	147,000	442	449	440	445	1,259,200
2024-12-19	GOLDMAN SACHS INTERNATIONAL	2,766,882	1.30%	▲	184,300	446	449	440	442	2,573,200
2024-12-19	MERRILL LYNCH INTERNATIONAL	1,290,095	0.61%	▲	145,800	446	449	440	442	2,573,200
2024-12-18	MERRILL LYNCH INTERNATIONAL	1,144,295	0.54%	▲	70,700	455	459	447	452	1,506,500
2024-12-18	UBS AG	1,720,900	0.81%	▲	93,000	455	459	447	452	1,506,500
2024-12-17	MERRILL LYNCH INTERNATIONAL	1,073,595	0.50%	▲		456	461	454	455	1,197,000
2024-12-13	UBS AG	1,627,900	0.77%	▲	336,700	469	471	463	465	1,924,200
2024-12-12	Citigroup Global Markets Limited	1,341,600	0.63%	▲	265,800	474	475	467	471	1,319,400
2024-12-12	UBS AG	1,291,200	0.61%	▲	125,100	474	475	467	471	1,319,400
2024-12-10	Citigroup Global Markets Limited	1,075,800	0.50%	▲		481	487	475	476	1,688,600
2024-12-09	UBS AG	1,166,100	0.55%	▼	-119,500	465	484	464	480	2,453,700
2024-12-04	UBS AG	1,285,600	0.60%	▲	31,200	457	464	454	459	1,361,600
2024-11-26	MERRILL LYNCH INTERNATIONAL	683,995	0.32%	▼	-521,376	452	457	447	457	799,700
2024-11-25	MERRILL LYNCH INTERNATIONAL	1,205,371	0.57%	▲		459	466	452	452	1,380,600
2024-11-20	UBS AG	1,254,400	0.59%	▼	-174,800	430	438	428	438	811,100
2024-11-19	GOLDMAN SACHS INTERNATIONAL	2,582,582	1.22%	▲	163,600	427	435	427	430	821,100
2024-11-14	GOLDMAN SACHS INTERNATIONAL	2,418,982	1.14%	▲	488,300	429	431	420	421	1,153,300
2024-11-12	GOLDMAN SACHS INTERNATIONAL	1,930,682	0.91%	▲	72,200	421	429	420	425	837,700
2024-11-11	GOLDMAN SACHS INTERNATIONAL	1,858,482	0.87%	▼	-189,400	418	424	415	421	1,130,700
2024-11-08	UBS AG	1,429,200	0.67%	▼	-91,000	430	431	415	418	3,544,000
2024-11-01	UBS AG	1,520,200	0.71%	▲	235,500	445	450	440	440	660,700
2024-10-31	UBS AG	1,284,700	0.60%	▲	81,600	449	450	444	448	442,100
2024-10-29	UBS AG	1,203,100	0.56%	▼	-100,500	445	452	444	449	507,400
2024-10-28	UBS AG	1,303,600	0.61%	▲		430	445	430	444	671,900
2024-10-21	GOLDMAN SACHS INTERNATIONAL	2,047,882	0.96%	▼	-119,400	452	464	451	459	798,100
2024-10-16	GOLDMAN SACHS INTERNATIONAL	2,167,282	1.02%	▲	238,700	457	467	455	456	839,400
2024-10-11	GOLDMAN SACHS INTERNATIONAL	1,928,582	0.91%	▲	187,700	453	458	452	455	436,600
2024-10-09	GOLDMAN SACHS INTERNATIONAL	1,740,882	0.82%	▲	189,900	449	456	448	456	578,900
2024-10-07	GOLDMAN SACHS INTERNATIONAL	1,550,982	0.73%	▲	99,600	453	456	451	452	867,100
2024-10-04	GOLDMAN SACHS INTERNATIONAL	1,451,382	0.68%	▲	305,900	463	465	451	451	1,585,500
2024-10-02	GOLDMAN SACHS INTERNATIONAL	1,145,482	0.54%	▲		464	469	459	465	1,515,800
2024-08-09	MERRILL LYNCH INTERNATIONAL	887,671	0.41%	▼	-173,000	397	400	389	394	1,530,700
2024-08-08	MERRILL LYNCH INTERNATIONAL	1,060,671	0.50%	▼	-143,300	395	400	388	390	1,621,300
2024-08-07	MERRILL LYNCH INTERNATIONAL	1,203,971	0.56%	▼	-303,800	424	424	389	391	5,413,800
2024-08-06	MERRILL LYNCH INTERNATIONAL	1,507,771	0.71%	▼	-23,100	336	352	330	344	482,200
2024-08-05	MERRILL LYNCH INTERNATIONAL	1,530,871	0.72%	▼		349	355	325	328	1,138,100
2024-08-02	MERRILL LYNCH INTERNATIONAL	1,589,571	0.75%	▼	-43,000	362	370	361	365	486,300
2024-08-01	MERRILL LYNCH INTERNATIONAL	1,632,571	0.77%	▼	-41,500	378	379	370	374	296,700
2024-07-31	MERRILL LYNCH INTERNATIONAL	1,674,071	0.79%	▼	-170,100	375	380	375	379	205,400
2024-07-30	MERRILL LYNCH INTERNATIONAL	1,844,171	0.87%	▲	38,800	381	383	374	381	254,000
2024-07-26	MERRILL LYNCH INTERNATIONAL	1,805,371	0.85%	▲	54,800	385	388	381	381	461,800
2024-07-25	MERRILL LYNCH INTERNATIONAL	1,750,571	0.82%	▼	-21,500	368	384	366	382	782,200
2024-07-18	MERRILL LYNCH INTERNATIONAL	1,772,071	0.83%	▼	-53,400	375	382	362	376	1,696,400
2024-07-17	MERRILL LYNCH INTERNATIONAL	1,825,471	0.86%	▼	-18,600	354	360	352	359	296,400
2024-07-16	MERRILL LYNCH INTERNATIONAL	1,844,071	0.87%	▼	-19,800	352	362	352	354	352,500
2024-07-12	MERRILL LYNCH INTERNATIONAL	1,863,871	0.88%	▼		347	354	346	354	489,100
2024-07-11	MERRILL LYNCH INTERNATIONAL	1,916,971	0.90%	▼		348	349	337	347	899,000
2024-07-09	MERRILL LYNCH INTERNATIONAL	2,004,872	0.94%	▼	-41,300	350	353	348	352	339,400
2024-07-08	MERRILL LYNCH INTERNATIONAL	2,046,172	0.96%	▲	52,600	360	360	347	352	604,300
2024-07-05	MERRILL LYNCH INTERNATIONAL	1,993,572	0.94%	▼	-118,500	367	368	357	363	1,254,900
2024-07-02	MERRILL LYNCH INTERNATIONAL	2,112,072	0.99%	▼	-93,900	374	377	371	377	320,900
2024-07-01	MERRILL LYNCH INTERNATIONAL	2,205,972	1.04%	▼	-63,300	370	375	367	373	449,100
2024-06-27	MERRILL LYNCH INTERNATIONAL	2,269,272	1.07%	▼	-31,800	358	370	354	368	446,300
2024-06-25	MERRILL LYNCH INTERNATIONAL	2,301,072	1.08%	▲	34,600	353	356	346	354	362,200
2024-06-24	MERRILL LYNCH INTERNATIONAL	2,266,472	1.07%	▲	17,700	352	354	346	349	203,100
2024-06-21	MERRILL LYNCH INTERNATIONAL	2,248,772	1.06%	▲	30,500	350	354	349	349	258,200
2024-06-19	MERRILL LYNCH INTERNATIONAL	2,218,272	1.04%	▲	60,500	355	360	352	352	271,700
2024-06-17	MERRILL LYNCH INTERNATIONAL	2,157,772	1.02%	▲	26,200	347	350	341	347	209,900
2024-06-14	MERRILL LYNCH INTERNATIONAL	2,131,572	1.00%	▲	31,100	353	355	344	347	253,900
2024-06-13	MERRILL LYNCH INTERNATIONAL	2,100,472	0.99%	▲	27,000	351	357	349	353	206,200
2024-06-10	MERRILL LYNCH INTERNATIONAL	2,073,472	0.98%	▲	16,300	348	358	348	358	221,600
2024-06-06	MERRILL LYNCH INTERNATIONAL	2,057,172	0.97%	▼	-53,500	362	368	347	350	929,200
2024-06-05	MERRILL LYNCH INTERNATIONAL	2,110,672	0.99%	▲	38,300	370	376	365	365	239,100
2024-06-03	MERRILL LYNCH INTERNATIONAL	2,072,372	0.98%	▲	18,100	372	378	366	367	398,500
2024-05-31	MERRILL LYNCH INTERNATIONAL	2,054,272	0.97%	▲	5,400	379	379	373	374	273,500
2024-05-29	MERRILL LYNCH INTERNATIONAL	2,048,872	0.96%	▲	28,500	381	383	370	372	224,600
2024-05-28	MERRILL LYNCH INTERNATIONAL	2,020,372	0.95%	▲	22,200	372	385	370	383	283,100
2024-05-24	MERRILL LYNCH INTERNATIONAL	1,998,172	0.94%	▲	56,300	430	432	389	390	1,110,000
2024-05-23	MERRILL LYNCH INTERNATIONAL	1,941,872	0.91%	▲	31,700	419	425	411	422	825,500
2024-05-22	MERRILL LYNCH INTERNATIONAL	1,910,172	0.90%	▼	-11,500	417	421	405	414	745,800
2024-05-15	MERRILL LYNCH INTERNATIONAL	1,921,672	0.91%	▲	30,100	423	435	423	428	745,100
2024-05-14	MERRILL LYNCH INTERNATIONAL	1,891,572	0.89%	▼	-22,100	406	419	405	419	651,300
2024-05-13	MERRILL LYNCH INTERNATIONAL	1,913,672	0.90%	▲	39,300	404	411	397	402	705,900
2024-05-10	MERRILL LYNCH INTERNATIONAL	1,874,372	0.88%	▲	272,000	414	430	404	405	1,884,600
2024-05-09	MERRILL LYNCH INTERNATIONAL	1,602,372	0.75%	▲	35,000	462	462	454	459	425,300
2024-05-08	MERRILL LYNCH INTERNATIONAL	1,567,372	0.74%	▲	24,030	467	473	464	464	217,700
2024-05-01	MERRILL LYNCH INTERNATIONAL	1,543,342	0.73%	▲	5,000	456	464	455	463	255,700
2024-04-30	MERRILL LYNCH INTERNATIONAL	1,538,342	0.72%	▼	-16,400	453	460	447	460	260,800
2024-04-24	MERRILL LYNCH INTERNATIONAL	1,554,742	0.73%	▼	-10,200	435	437	432	435	132,800
2024-04-22	MERRILL LYNCH INTERNATIONAL	1,564,942	0.74%	▲	12,700	435	435	429	432	189,300
2024-04-19	MERRILL LYNCH INTERNATIONAL	1,552,242	0.73%	▼	-51,900	437	440	420	427	371,500
2024-04-18	MERRILL LYNCH INTERNATIONAL	1,604,142	0.75%	▼	-7,600	434	444	433	440	188,900
2024-04-11	MERRILL LYNCH INTERNATIONAL	1,611,742	0.76%	▼	-19,500	476	482	471	477	208,400
2024-04-05	MERRILL LYNCH INTERNATIONAL	1,631,242	0.77%	▲	32,000	464	473	461	472	246,700
2024-04-04	MERRILL LYNCH INTERNATIONAL	1,599,242	0.75%	▲	37,100	466	472	463	471	211,000
2024-04-03	MERRILL LYNCH INTERNATIONAL	1,562,142	0.74%	▲	55,500	455	461	452	459	288,900
2024-04-02	MERRILL LYNCH INTERNATIONAL	1,506,642	0.71%	▲	20,600	466	466	456	457	195,700
2024-04-01	MERRILL LYNCH INTERNATIONAL	1,486,042	0.70%	▲	22,200	468	475	468	469	264,600
2024-03-27	MERRILL LYNCH INTERNATIONAL	1,463,842	0.69%	▲	21,700	467	467	458	459	260,200
2024-03-26	MERRILL LYNCH INTERNATIONAL	1,442,142	0.68%	▲	25,000	471	471	462	466	349,500
2024-03-25	MERRILL LYNCH INTERNATIONAL	1,417,142	0.67%	▲	22,700	480	480	472	473	366,500
2024-03-22	MERRILL LYNCH INTERNATIONAL	1,394,442	0.66%	▲	7,600	470	476	467	475	365,300
2024-03-19	MERRILL LYNCH INTERNATIONAL	1,386,842	0.65%	▲	19,400	466	477	465	476	376,800
2024-03-18	MERRILL LYNCH INTERNATIONAL	1,367,442	0.64%	▲	35,300	462	467	460	466	255,500
2024-03-14	MERRILL LYNCH INTERNATIONAL	1,332,142	0.63%	▲	18,500	449	458	447	456	220,300
2024-03-12	MERRILL LYNCH INTERNATIONAL	1,313,642	0.62%	▲	11,400	450	453	438	446	361,300
2024-03-11	MERRILL LYNCH INTERNATIONAL	1,302,242	0.61%	▲	30,200	440	457	440	450	441,700
2024-03-07	MERRILL LYNCH INTERNATIONAL	1,272,042	0.60%	▼	-15,700	454	457	444	444	499,700

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250327	15:30	セプテーニＨＤ	支配株主等に関する事項について
20250318	16:30	セプテーニＨＤ	株主還元方針の変更及び期末配当予想の修正に関するお知らせ
20250225	15:30	セプテーニＨＤ	2024年12月期の剰余金配当確定に関するお知らせ
20250212	15:30	セプテーニＨＤ	2024年12月期決算短信〔ＩＦＲＳ〕（連結）
20241224	15:30	セプテーニＨＤ	報告セグメントの変更に関するお知らせ
20241107	15:30	セプテーニＨＤ	2024年12月期第３四半期決算短信〔ＩＦＲＳ〕(連結)
20241107	15:30	セプテーニＨＤ	2024年12月期通期連結業績予想の修正に関するお知らせ
20240806	15:00	セプテーニＨＤ	2024年12月期第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結）
20240806	15:00	セプテーニＨＤ	株主還元方針の変更及び期末配当予想の修正（増配）に関するお知らせ
20240509	15:00	セプテーニＨＤ	2024年12月期第１四半期決算短信〔ＩＦＲＳ〕（連結）
20240329	15:30	セプテーニＨＤ	支配株主等に関する事項について
20240329	15:00	セプテーニＨＤ	（訂正）「支配株主等に関する事項について」の一部訂正について
20240326	15:00	セプテーニＨＤ	第33回定時株主総会付議議案の一部取り下げに関するお知らせ
20240227	15:00	セプテーニＨＤ	2023年12月期の剰余金配当に関するお知らせ
20240215	15:00	セプテーニＨＤ	代表取締役による経費の不適切利用と再発防止策に関するお知らせ
20240208	15:15	セプテーニＨＤ	（開示事項の経過）連結子会社の異動（株式譲渡）及び売却益計上に関するお知らせ
20240208	15:00	セプテーニＨＤ	2023年12月期決算短信〔ＩＦＲＳ〕（連結）
20240208	15:00	セプテーニＨＤ	期末配当予想の修正(増配)に関するお知らせ

EDINEt更新情報

企業サイト更新情報

code	cate	site_title	modified
4293	1	株式会社セプテーニ・ホールディングス	2025-04-19 23:27:53
4293	2	セプテーニ、「LPO AWARD FIRST HALF OF 2025」にてゴールドを受賞｜お知らせ｜セプテーニ・ホールディングス	2025-04-02 01:29:33
4293	2	IRニュース2025.03.272024年12月期（第34期）有価証券報告書をアップいたしましたNEW	2025-03-27 20:31:34
4293	2	IRニュース2025.03.27支配株主等に関する事項についてNEW	2025-03-27 20:31:33
4293	2	IRニュース2025.03.11独立役員届出書	2025-03-18 19:30:29
4293	2	IRニュース2025.03.18株主還元方針の変更及び期末配当予想の修正に関するお知らせNEW	2025-03-18 19:30:28
4293	2	IRニュース2025.02.122024年12月期決算説明会資料NEW	2025-02-13 02:29:55
4293	2	IRニュース2024.11.072024年12月期第３四半期決算短信〔ＩＦＲＳ〕（連結）NEW	2024-11-07 16:30:10
4293	2	IRニュース2024.11.072024年12月期第３四半期決算説明会資料NEW	2024-11-07 16:30:09
4293	2	IRニュース2024.08.09第34期半期報告書をアップいたしました	2024-08-20 20:35:06

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:76833120----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

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:76833120----Yahoo