[4375]セーフィー:【監視カメラシステム】映像データのクラウド管理低コスト
Yahoo! 【グロース/25情報･通信業】 売上高:150490 当期純利益:-15520 総資産:110240 時価:484億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 926 | 926 | 890 | 893 | 265,300 | 125,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 15% |
| 20260114 | 901 | 907 | 894 | 895 | 120,400 | -144,900 | 100% | ▲ | 8282 | 0 | 3 | 99% | 16% |
| 20260115 | 906 | 948 | 904 | 944 | 213,600 | 93,200 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 22% |
| 20260116 | 943 | 960 | 930 | 947 | 164,900 | -48,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20260119 | 947 | 952 | 929 | 932 | 191,700 | 26,800 | 98% | ▼ | 7717 | 0 | 0 | 98% | 18% |
| 20260120 | 939 | 939 | 911 | 918 | 208,700 | 17,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 16% |
| 20260121 | 900 | 902 | 877 | 888 | 207,400 | -1,300 | 97% | ▼▼▼ | 8888 | 24 | 0 | 94% | 11% |
| 20260122 | 890 | 894 | 876 | 886 | 124,400 | -83,000 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 11% |
| 20260123 | 898 | 905 | 883 | 896 | 143,700 | 19,300 | 101% | ▲ | 1111 | 51 | 0 | 95% | 11% |
| 20260126 | 900 | 907 | 886 | 890 | 122,400 | -21,300 | 99% | ▼ | 2228 | 51 | 0 | 94% | 9% |
| 20260127 | 887 | 889 | 877 | 882 | 85,700 | -36,700 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20260128 | 878 | 889 | 871 | 878 | 100,700 | 15,000 | 100% | ▼▼▼ | 4777 | 0 | 0 | 93% | 6% |
| 20260129 | 871 | 872 | 854 | 869 | 151,400 | 50,700 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 5% |
| 20260130 | 859 | 873 | 848 | 856 | 132,200 | -19,200 | 99% | ▼▼▼▼▼ | 2888 | 24 | 0 | 90% | 4% |
| 20260202 | 856 | 871 | 850 | 853 | 134,700 | 2,500 | 100% | ▼▼▼▼▼▼ | 7177 | 24 | 0 | 90% | 3% |
| 20260203 | 849 | 863 | 845 | 857 | 175,200 | 40,500 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20260204 | 842 | 842 | 809 | 815 | 289,900 | 114,700 | 95% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260205 | 815 | 855 | 815 | 847 | 172,400 | -117,500 | 104% | ▲ | 2282 | 0 | 4 | 89% | 4% |
| 20260206 | 832 | 832 | 807 | 811 | 213,400 | 41,000 | 96% | ▼ | 7717 | 0 | 3 | 86% | 0% |
| 20260209 | 818 | 825 | 812 | 818 | 220,000 | 6,600 | 101% | ▲ | 7171 | 0 | 2 | 86% | 1% |
| 20260210 | 829 | 929 | 826 | 884 | 631,000 | 411,000 | 108% | ▲▲ | 1111 | 40 | 1 | 93% | 9% |
| 20260212 | 870 | 874 | 858 | 873 | 251,500 | -379,500 | 99% | ▼ | 8228 | 0 | 0 | 92% | 8% |
TDNET
機関空売り
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 | 903,000 | 159,000 | 567,500 | 0 | 335,500 | 159,000 |
| 2026-01-30 | 854,700 | 151,600 | 515,100 | 0 | 339,600 | 151,600 |
| 2026-01-23 | 844,900 | 122,600 | 504,400 | 0 | 340,500 | 122,600 |
| 2026-01-16 | 797,600 | 108,400 | 476,300 | 0 | 321,300 | 108,400 |