[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:522億円
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 |
---|
20251007 | 937 | 975 | 923 | 970 | 310,900 | 130,700 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
20251008 | 961 | 975 | 942 | 943 | 229,400 | -81,500 | 97% | ▼ | 5228 | 0 | 0 | 97% | 9% |
20251006 | 923 | 924 | 898 | 907 | 180,200 | 64,300 | 102% | ▲▲ | 1111 | 40 | 2 | 96% | 5% |
20251003 | 869 | 897 | 869 | 893 | 115,900 | -29,500 | 103% | ▲ | 2282 | 0 | 3 | 93% | 3% |
20250930 | 939 | 939 | 907 | 917 | 183,100 | -8,100 | 98% | ▼ | 8828 | 0 | 0 | 92% | 1% |
20250929 | 937 | 953 | 924 | 940 | 191,200 | 44,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 4% |
20250926 | 921 | 939 | 911 | 932 | 147,100 | 23,900 | 102% | ▲▲ | 1111 | 40 | 8 | 91% | 3% |
20251002 | 888 | 894 | 861 | 865 | 145,400 | -137,800 | 98% | ▼▼▼ | 8888 | 24 | 4 | 90% | 0% |
20251001 | 911 | 911 | 874 | 880 | 283,200 | 100,100 | 96% | ▼▼ | 7777 | 0 | 5 | 90% | 0% |
20250924 | 929 | 929 | 909 | 910 | 154,900 | 7,700 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
20250925 | 916 | 922 | 906 | 912 | 123,200 | -31,700 | 100% | ▲ | 8882 | 0 | 9 | 89% | 0% |
20250922 | 945 | 950 | 933 | 933 | 147,200 | 4,700 | 100% | ▲▲▲ | 1111 | 40 | 0 | 89% | 3% |
20250919 | 925 | 935 | 915 | 932 | 142,500 | 32,400 | 101% | ▲▲ | 1111 | 51 | 0 | 89% | 3% |
20250918 | 911 | 931 | 911 | 922 | 110,100 | -66,900 | 102% | ▲ | 2282 | 51 | 13 | 87% | 2% |
20250916 | 943 | 944 | 923 | 926 | 169,200 | -40,100 | 99% | ▼ | 8888 | 51 | 0 | 87% | 1% |
20250917 | 927 | 927 | 896 | 908 | 177,000 | 7,800 | 98% | ▼▼ | 7777 | 51 | 0 | 86% | 0% |
20250912 | 944 | 949 | 925 | 935 | 209,300 | 52,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 86% | 2% |
20250911 | 929 | 934 | 921 | 932 | 156,900 | -114,400 | 100% | ▲▲▲ | 8222 | 0 | 0 | 86% | 2% |
20250910 | 919 | 938 | 911 | 928 | 271,300 | -22,800 | 101% | ▲▲ | 2222 | 0 | 18 | 81% | 1% |
20250908 | 935 | 935 | 909 | 915 | 319,800 | 13,700 | 99% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
20250909 | 917 | 932 | 903 | 919 | 294,100 | -25,700 | 100% | ▲ | 8882 | 0 | 19 | 79% | 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 |
---|
2025-09-12 | 667,200 | 79,700 | 421,500 | 0 | 245,700 | 79,700 |
2025-09-19 | 697,500 | 76,500 | 458,700 | 0 | 238,800 | 76,500 |
2025-09-26 | 641,900 | 78,400 | 413,400 | 0 | 228,500 | 78,400 |
2025-10-03 | 686,800 | 87,900 | 441,200 | 0 | 245,600 | 87,900 |
EDINET