[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:404億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 740 | 740 | 727 | 727 | 198,200 | -14,900 | 99% | ▼▼ | 5258 | 0 | 0 | 94% | 0% |
| 20260514 | 749 | 749 | 724 | 730 | 200,400 | 90,600 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260527 | 734 | 741 | 727 | 730 | 126,600 | 6,100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260520 | 740 | 740 | 723 | 731 | 213,100 | -37,500 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260518 | 775 | 784 | 733 | 735 | 295,400 | -155,900 | 96% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20260501 | 733 | 744 | 726 | 736 | 96,900 | -12,000 | 100% | ▼▼ | 2888 | 0 | 3 | 95% | 2% |
| 20260430 | 740 | 740 | 729 | 739 | 108,900 | 19,500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260427 | 741 | 746 | 730 | 742 | 182,400 | 26,800 | 101% | ▲ | 7771 | 0 | 0 | 96% | 6% |
| 20260519 | 750 | 765 | 732 | 742 | 250,600 | -44,800 | 101% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20260507 | 756 | 756 | 740 | 743 | 61,500 | -35,400 | 101% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260526 | 753 | 754 | 734 | 743 | 120,500 | -49,700 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 20260512 | 760 | 760 | 741 | 744 | 173,000 | -57,700 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260428 | 742 | 748 | 736 | 745 | 89,400 | -93,000 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20260525 | 760 | 760 | 733 | 748 | 170,200 | -34,800 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20260513 | 753 | 756 | 747 | 749 | 109,800 | -63,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 4% |
| 20260522 | 723 | 753 | 722 | 753 | 205,000 | 6,800 | 104% | ▲ | 1771 | 0 | 0 | 97% | 4% |
| 20260511 | 778 | 778 | 748 | 760 | 230,700 | 62,700 | 98% | ▼ | 4117 | 0 | 0 | 98% | 5% |
| 20260515 | 733 | 789 | 733 | 764 | 451,300 | 250,900 | 105% | ▲ | 1171 | 10 | 0 | 99% | 5% |
| 20260508 | 748 | 778 | 743 | 773 | 168,000 | 106,500 | 104% | ▲▲ | 1171 | 10 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-14 | 4375 | 大和証券株式会社 | 467,900 | 1% | ▲ | 61,700 |
| 2026-05-07 | 4375 | Nomura International plc | 269,841 | 0% | ▼ | -9,987 |
| 2026-05-26 | 4375 | 大和証券株式会社 | 431,400 | 1% | ▼ | -36,500 |
| 2026-04-28 | 4375 | Nomura International plc | 279,828 | 1% | ▲ | 4,684 |
| 2026-05-11 | 4375 | Nomura International plc | 280,259 | 1% | ▲ | 10,418 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 880,000 | 455,000 | 554,600 | 0 | 325,400 | 455,000 |
| 2026-05-15 | 870,800 | 474,900 | 556,700 | 0 | 314,100 | 474,900 |
| 2026-05-22 | 885,600 | 466,400 | 549,100 | 0 | 336,500 | 466,400 |