[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:452億円
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 |
|---|
| 20251119 | 824 | 832 | 813 | 818 | 176,200 | -202,800 | 100% | ▼▼▼▼▼ | 8288 | 24 | 0 | 87% | 0% |
| 20251117 | 886 | 890 | 847 | 855 | 319,400 | -143,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251106 | 911 | 915 | 898 | 898 | 66,000 | -83,400 | 98% | ▼▼▼ | 8288 | 0 | 0 | 95% | 3% |
| 20251022 | 919 | 928 | 917 | 922 | 37,000 | -63,200 | 100% | ▲ | 8282 | 0 | 0 | 95% | 7% |
| 20251104 | 930 | 930 | 916 | 921 | 75,400 | -55,300 | 99% | ▼ | 8228 | 0 | 0 | 95% | 6% |
| 20251021 | 924 | 937 | 916 | 920 | 100,200 | -26,700 | 100% | -- | 2225 | 0 | 0 | 95% | 6% |
| 20251031 | 895 | 933 | 894 | 930 | 130,700 | -15,000 | 105% | ▲ | 2282 | 0 | 8 | 96% | 7% |
| 20251120 | 822 | 843 | 816 | 823 | 161,500 | -14,700 | 101% | ▲ | 2282 | 0 | 0 | 87% | 1% |
| 20251027 | 947 | 949 | 930 | 941 | 115,900 | -9,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251110 | 926 | 926 | 910 | 925 | 72,200 | -7,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251028 | 941 | 944 | 924 | 925 | 108,800 | -7,100 | 98% | ▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251111 | 925 | 931 | 918 | 927 | 75,000 | 2,800 | 100% | ▲▲▲ | 1171 | 0 | 0 | 99% | 6% |
| 20251020 | 917 | 930 | 909 | 920 | 126,900 | 4,900 | 102% | ▲ | 1141 | 0 | 0 | 95% | 6% |
| 20251107 | 900 | 912 | 896 | 912 | 80,100 | 14,100 | 102% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20251030 | 900 | 910 | 889 | 889 | 145,700 | 16,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 3% |
| 20251121 | 801 | 830 | 801 | 816 | 180,500 | 19,000 | 99% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251029 | 940 | 940 | 894 | 900 | 128,800 | 20,000 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251024 | 931 | 939 | 916 | 939 | 125,300 | 24,200 | 102% | ▲▲▲ | 1711 | 0 | 0 | 97% | 9% |
| 20251113 | 950 | 952 | 925 | 931 | 136,700 | 28,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20251112 | 932 | 950 | 931 | 942 | 108,400 | 33,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251118 | 845 | 853 | 812 | 820 | 379,000 | 59,600 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251023 | 922 | 936 | 919 | 924 | 101,100 | 64,100 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 7% |
| 20251105 | 923 | 930 | 890 | 912 | 149,400 | 74,000 | 99% | ▼▼ | 4777 | 0 | 0 | 94% | 5% |
| 20251114 | 901 | 913 | 863 | 872 | 463,100 | 326,400 | 94% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
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 |
|---|
| 2025-10-24 | 719,500 | 58,100 | 451,900 | 0 | 267,600 | 58,100 |
| 2025-10-31 | 732,700 | 55,900 | 439,500 | 0 | 293,200 | 55,900 |
| 2025-11-07 | 723,800 | 55,700 | 436,400 | 100 | 287,400 | 55,600 |
| 2025-11-14 | 755,200 | 56,200 | 455,700 | 0 | 299,500 | 56,200 |
EDINET