[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/情報･通信業】
売上高:150490
当期純利益:-15520
総資産:110240
時価:566億円
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 |
|---|
| 20250806 | 1,150 | 1,150 | 1,125 | 1,137 | 107,900 | -75,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250731 | 1,093 | 1,110 | 1,079 | 1,108 | 111,500 | -38,800 | 101% | ▲▲ | 2222 | 0 | 8 | 99% | 7% |
| 20250801 | 1,100 | 1,120 | 1,099 | 1,113 | 117,700 | 6,200 | 100% | ▲▲▲ | 1111 | 51 | 8 | 100% | 8% |
| 20250730 | 1,074 | 1,097 | 1,045 | 1,093 | 150,300 | -26,700 | 102% | ▲ | 2852 | 0 | 4 | 98% | 6% |
| 20250729 | 1,074 | 1,075 | 1,054 | 1,072 | 177,000 | -37,500 | 99% | ▼▼ | 8888 | 0 | 5 | 96% | 4% |
| 20250805 | 1,131 | 1,144 | 1,119 | 1,140 | 183,500 | -16,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250807 | 1,137 | 1,149 | 1,121 | 1,147 | 186,900 | 79,000 | 101% | ▲ | 7771 | 0 | 0 | 100% | 8% |
| 20250808 | 1,148 | 1,152 | 1,129 | 1,136 | 193,900 | 7,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 7% |
| 20250821 | 1,057 | 1,074 | 1,053 | 1,056 | 197,400 | -25,000 | 100% | ▼ | 2288 | 0 | 0 | 91% | 0% |
| 20250804 | 1,091 | 1,131 | 1,090 | 1,130 | 200,400 | 82,700 | 102% | ▲▲▲▲ | 1771 | 0 | 4 | 100% | 8% |
| 20250728 | 1,119 | 1,128 | 1,077 | 1,079 | 214,500 | -18,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20250820 | 1,063 | 1,067 | 1,044 | 1,060 | 222,400 | -20,000 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20250819 | 1,076 | 1,076 | 1,053 | 1,055 | 242,400 | -164,900 | 97% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20250822 | 1,056 | 1,069 | 1,032 | 1,036 | 246,400 | 49,000 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250828 | 1,020 | 1,030 | 1,004 | 1,021 | 267,000 | -33,700 | 100% | ▼ | 2258 | 0 | 0 | 88% | 0% |
| 20250827 | 1,020 | 1,025 | 1,003 | 1,024 | 300,700 | -172,900 | 100% | -- | 2225 | 0 | 0 | 88% | 0% |
| 20250825 | 1,037 | 1,074 | 1,035 | 1,048 | 312,000 | 65,600 | 101% | ▲ | 1171 | 0 | 0 | 90% | 1% |
| 20250814 | 1,170 | 1,174 | 1,130 | 1,147 | 313,200 | -74,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20250813 | 1,148 | 1,163 | 1,128 | 1,162 | 387,400 | -284,900 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250818 | 1,053 | 1,092 | 1,052 | 1,083 | 407,300 | -195,700 | 102% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20250826 | 1,018 | 1,024 | 979 | 1,024 | 473,600 | 161,600 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250815 | 1,139 | 1,140 | 1,057 | 1,059 | 603,000 | 289,800 | 92% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250812 | 1,136 | 1,192 | 1,126 | 1,155 | 672,300 | 478,400 | 102% | ▲ | 1771 | 10 | 0 | 100% | 9% |
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 |
|---|
| 2025-08-01 | 547,400 | 92,100 | 348,300 | 0 | 199,100 | 92,100 |
| 2025-08-08 | 558,300 | 93,700 | 338,800 | 0 | 219,500 | 93,700 |
| 2025-08-15 | 565,600 | 75,600 | 343,200 | 0 | 222,400 | 75,600 |
| 2025-08-22 | 592,200 | 67,300 | 362,100 | 0 | 230,100 | 67,300 |
EDINET