| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241218 | 1,972 | 1,976 | 1,961 | 1,961 | 34,500 | -11 | 99% | 99% | 126% | ▼▼▼ | 100% | 99% | 107% | 99% | 105% |
| 20241219 | 1,958 | 1,967 | 1,953 | 1,956 | 51,700 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 98% | 99% | 107% | 99% | 104% |
| 20241220 | 1,978 | 1,979 | 1,944 | 1,944 | 61,100 | -12 | 99% | 98% | 118% | ▼▼▼▼▼ | 98% | 101% | 107% | 98% | 104% |
| 20241223 | 1,972 | 1,980 | 1,934 | 1,934 | 75,100 | -10 | 99% | 98% | 123% | ▼▼▼▼▼▼ | 100% | 103% | 109% | 98% | 103% |
| 20241224 | 1,940 | 1,944 | 1,920 | 1,944 | 47,900 | 10 | 101% | 100% | 64% | ▲ | 99% | 103% | 108% | 98% | 104% |
| 20241225 | 1,957 | 1,957 | 1,925 | 1,937 | 68,000 | -7 | 100% | 99% | 142% | ▼ | 101% | 103% | 109% | 98% | 102% |
| 20241226 | 1,947 | 1,965 | 1,941 | 1,964 | 166,200 | 27 | 101% | 101% | 244% | ▲ | 101% | 102% | 107% | 99% | 103% |
| 20241227 | 1,971 | 2,008 | 1,971 | 1,994 | 83,800 | 30 | 102% | 101% | 50% | ▲▲ | 100% | 100% | 107% | 100% | 104% |
| 20241230 | 1,994 | 2,024 | 1,985 | 1,999 | 48,700 | 5 | 100% | 100% | 58% | ▲▲▲ | 100% | 99% | 109% | 100% | 103% |
| 20250106 | 2,005 | 2,031 | 2,004 | 2,006 | 54,300 | 7 | 100% | 100% | 111% | ▲▲▲▲ | 100% | 100% | 109% | 100% | 104% |
| 20250107 | 2,004 | 2,018 | 1,998 | 2,013 | 27,900 | 7 | 100% | 100% | 51% | ▲▲▲▲▲ | 99% | 104% | 109% | 100% | 104% |
| 20250108 | 2,010 | 2,016 | 1,992 | 1,992 | 36,300 | -21 | 99% | 99% | 130% | ▼ | 100% | 105% | 110% | 99% | 103% |
| 20250109 | 1,991 | 1,996 | 1,984 | 1,984 | 25,500 | -8 | 100% | 100% | 70% | ▼▼ | 100% | 106% | 111% | 99% | 103% |
| 20250110 | 1,982 | 1,996 | 1,982 | 1,988 | 14,900 | 4 | 100% | 100% | 58% | ▲ | 99% | 104% | 108% | 99% | 103% |
| 20250114 | 2,030 | 2,030 | 1,992 | 2,000 | 42,100 | 12 | 101% | 99% | 283% | ▲▲ | 103% | 104% | 108% | 99% | 103% |
| 20250115 | 2,026 | 2,119 | 2,026 | 2,093 | 148,800 | 93 | 105% | 103% | 353% | ▲▲▲ | 101% | 102% | 106% | 100% | 108% |
| 20250116 | 2,066 | 2,113 | 2,048 | 2,096 | 61,000 | 3 | 100% | 101% | 41% | ▲▲▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20250117 | 2,100 | 2,100 | 2,054 | 2,082 | 30,800 | -14 | 99% | 99% | 50% | ▼ | 100% | 99% | 104% | 99% | 108% |
| 20250120 | 2,108 | 2,128 | 2,095 | 2,110 | 58,000 | 28 | 101% | 100% | 188% | ▲ | 100% | 100% | 104% | 100% | 109% |
| 20250121 | 2,110 | 2,123 | 2,107 | 2,113 | 30,100 | 3 | 100% | 100% | 52% | ▲▲ | 99% | 101% | 104% | 100% | 109% |
| 20250122 | 2,114 | 2,127 | 2,084 | 2,098 | 41,900 | -15 | 99% | 99% | 139% | ▼ | 100% | 102% | 105% | 99% | 108% |
| 20250123 | 2,100 | 2,125 | 2,092 | 2,093 | 31,300 | -5 | 100% | 100% | 75% | ▼▼ | 99% | 104% | 104% | 99% | 108% |
| 20250124 | 2,107 | 2,111 | 2,091 | 2,091 | 28,100 | -2 | 100% | 99% | 90% | ▼▼▼ | 100% | 104% | 104% | 99% | 108% |
| 20250127 | 2,102 | 2,133 | 2,100 | 2,108 | 42,800 | 17 | 101% | 100% | 152% | ▲ | 101% | 103% | 105% | 100% | 109% |
| 20250128 | 2,101 | 2,138 | 2,101 | 2,130 | 42,600 | 22 | 101% | 101% | 100% | ▲▲ | 101% | 101% | 104% | 100% | 110% |
| 20250129 | 2,118 | 2,145 | 2,118 | 2,145 | 30,000 | 15 | 101% | 101% | 70% | ▲▲▲ | 102% | 101% | 102% | 100% | 109% |
| 20250130 | 2,148 | 2,195 | 2,139 | 2,191 | 66,300 | 46 | 102% | 102% | 221% | ▲▲▲▲ | 98% | 99% | 99% | 100% | 110% |
| 20250131 | 2,190 | 2,190 | 2,145 | 2,155 | 37,000 | -36 | 98% | 98% | 56% | ▼ | 99% | 101% | 101% | 98% | 109% |
| 20250203 | 2,155 | 2,157 | 2,130 | 2,140 | 45,600 | -15 | 99% | 99% | 123% | ▼▼ | 100% | 101% | 101% | 98% | 108% |
| 20250204 | 2,150 | 2,160 | 2,140 | 2,141 | 23,500 | 1 | 100% | 100% | 52% | ▲ | 100% | 101% | 100% | 98% | 108% |
| 20250205 | 2,154 | 2,167 | 2,154 | 2,162 | 20,300 | 21 | 101% | 100% | 86% | ▲▲ | 100% | 101% | 99% | 99% | 109% |
| 20250206 | 2,164 | 2,174 | 2,149 | 2,170 | 23,500 | 8 | 100% | 100% | 116% | ▲▲▲ | 100% | 101% | 99% | 99% | 109% |
| 20250207 | 2,164 | 2,190 | 2,164 | 2,167 | 33,500 | -3 | 100% | 100% | 143% | ▼ | 101% | 102% | 97% | 99% | 109% |
| 20250210 | 2,156 | 2,191 | 2,156 | 2,175 | 49,500 | 8 | 100% | 101% | 148% | ▲ | 100% | 100% | 96% | 99% | 109% |
| 20250212 | 2,174 | 2,191 | 2,169 | 2,184 | 39,600 | 9 | 100% | 100% | 80% | ▲▲ | 100% | 99% | 95% | 100% | 105% |
| 20250213 | 2,191 | 2,211 | 2,183 | 2,183 | 55,500 | -1 | 100% | 100% | 140% | ▼ | 100% | 100% | 95% | 100% | 105% |
| 20250214 | 2,186 | 2,200 | 2,181 | 2,196 | 32,200 | 13 | 101% | 100% | 58% | ▲ | 99% | 98% | 95% | 100% | 105% |
| 20250217 | 2,202 | 2,203 | 2,176 | 2,176 | 71,800 | -20 | 99% | 99% | 223% | ▼ | 99% | 98% | 95% | 99% | 104% |
| 20250218 | 2,185 | 2,185 | 2,165 | 2,169 | 34,300 | -7 | 100% | 99% | 48% | ▼▼ | 101% | 99% | 95% | 99% | 104% |
| 20250219 | 2,166 | 2,185 | 2,164 | 2,179 | 34,100 | 10 | 100% | 101% | 99% | ▲ | 98% | 94% | 94% | 99% | 104% |
| 20250220 | 2,185 | 2,185 | 2,133 | 2,146 | 47,000 | -33 | 98% | 98% | 138% | ▼ | 102% | 96% | 97% | 98% | 103% |
| 20250225 | 2,120 | 2,156 | 2,120 | 2,152 | 58,200 | 6 | 100% | 102% | 124% | ▲ | 101% | 96% | 96% | 98% | 103% |
| 20250226 | 2,135 | 2,175 | 2,130 | 2,151 | 124,700 | -1 | 100% | 101% | 214% | ▼ | 98% | 98% | 98% | 98% | 102% |
| 20250227 | 2,092 | 2,093 | 2,052 | 2,055 | 176,000 | -96 | 96% | 98% | 141% | ▼▼ | 99% | 102% | 100% | 94% | 100% |
| 20250228 | 2,050 | 2,051 | 2,015 | 2,032 | 45,200 | -23 | 99% | 99% | 26% | ▼▼▼ | 101% | 103% | 102% | 93% | 100% |
| 20250303 | 2,021 | 2,040 | 2,010 | 2,040 | 59,700 | 8 | 100% | 101% | 132% | ▲ | 100% | 100% | 0% | 93% | 100% |
| 20250304 | 2,040 | 2,049 | 2,021 | 2,049 | 37,500 | 9 | 100% | 100% | 63% | ▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20250305 | 2,060 | 2,083 | 2,035 | 2,051 | 46,900 | 2 | 100% | 100% | 125% | ▲▲▲ | 101% | 99% | 0% | 93% | 101% |
| 20250306 | 2,060 | 2,081 | 2,033 | 2,081 | 47,500 | 30 | 101% | 101% | 101% | ▲▲▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20250307 | 2,053 | 2,070 | 2,040 | 2,045 | 31,200 | -36 | 98% | 100% | 66% | ▼ | 100% | 100% | 0% | 93% | 101% |
| 20250310 | 2,040 | 2,058 | 2,033 | 2,033 | 15,400 | -12 | 99% | 100% | 49% | ▼▼ | 100% | 101% | 0% | 93% | 100% |
| 20250311 | 2,026 | 2,043 | 2,012 | 2,022 | 35,500 | -11 | 99% | 100% | 231% | ▼▼▼ | 101% | 102% | 0% | 92% | 100% |
| 20250312 | 2,014 | 2,046 | 2,008 | 2,031 | 33,800 | 9 | 100% | 101% | 95% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20250313 | 2,031 | 2,040 | 2,005 | 2,020 | 25,000 | -11 | 99% | 99% | 74% | ▼ | 101% | 0% | 0% | 92% | 100% |
| 20250314 | 2,019 | 2,048 | 2,016 | 2,030 | 27,600 | 10 | 100% | 101% | 110% | ▲ | 101% | 0% | 0% | 92% | 100% |
| 20250317 | 2,029 | 2,058 | 2,027 | 2,055 | 22,900 | 25 | 101% | 101% | 83% | ▲▲ | % | % | % | 94% | 102% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-03-07 | 25,000 | 14,900 | 25,000 | 4,200 | 0 | 10,700 |
| 2025-02-28 | 37,600 | 16,100 | 37,600 | 4,000 | 0 | 12,100 |
| 2025-02-21 | 498,800 | 32,400 | 498,800 | 5,800 | 0 | 26,600 |
| 2025-02-14 | 453,100 | 27,900 | 453,100 | 7,700 | 0 | 20,200 |
| 2025-02-07 | 426,600 | 26,200 | 426,600 | 9,300 | 0 | 16,900 |
| 2025-01-31 | 423,800 | 31,600 | 423,800 | 10,500 | 0 | 21,100 |
| 2025-01-24 | 423,800 | 32,500 | 423,800 | 12,000 | 0 | 20,500 |
| 2025-01-17 | 421,800 | 35,200 | 421,800 | 10,800 | 0 | 24,400 |
| 2025-01-10 | 414,000 | 43,100 | 414,000 | 15,900 | 0 | 27,200 |
| 2024-12-27 | 413,000 | 61,000 | 413,000 | 18,900 | 0 | 42,100 |
| 2024-12-20 | 212,900 | 73,400 | 212,900 | 20,400 | 0 | 53,000 |
| 2024-12-13 | 128,900 | 53,300 | 128,900 | 18,900 | 0 | 34,400 |
| 2024-12-06 | 104,400 | 54,500 | 104,400 | 19,100 | 0 | 35,400 |
| 2024-11-29 | 67,300 | 52,700 | 67,300 | 17,300 | 0 | 35,400 |
| 2024-11-22 | 40,700 | 38,700 | 40,700 | 16,000 | 0 | 22,700 |
| 2024-11-15 | 34,400 | 35,300 | 34,400 | 16,100 | 0 | 19,200 |
| 2024-11-08 | 26,800 | 33,000 | 26,800 | 16,200 | 0 | 16,800 |
| 2024-11-01 | 25,400 | 35,500 | 25,400 | 15,900 | 0 | 19,600 |
| 2024-10-25 | 22,600 | 48,000 | 22,600 | 21,800 | 0 | 26,200 |
| 2024-10-18 | 20,500 | 51,300 | 20,500 | 22,200 | 0 | 29,100 |
| 2024-10-11 | 18,000 | 38,500 | 18,000 | 18,300 | 0 | 20,200 |
| 2024-10-04 | 17,900 | 30,400 | 17,900 | 15,000 | 0 | 15,400 |
| 2024-09-27 | 16,800 | 26,900 | 16,800 | 14,700 | 0 | 12,200 |
| 2024-09-20 | 17,600 | 29,100 | 17,600 | 14,900 | 0 | 14,200 |
| 2024-09-13 | 17,400 | 30,800 | 17,400 | 14,300 | 0 | 16,500 |
| 2024-09-06 | 23,000 | 26,900 | 23,000 | 12,400 | 0 | 14,500 |
| 2024-08-30 | 31,100 | 19,300 | 31,100 | 10,100 | 0 | 9,200 |
| 2024-08-23 | 483,100 | 26,100 | 483,100 | 13,600 | 0 | 12,500 |
| 2024-08-16 | 483,000 | 30,600 | 483,000 | 15,300 | 0 | 15,300 |
| 2024-08-09 | 478,000 | 34,400 | 478,000 | 18,800 | 0 | 15,600 |
| 2024-08-02 | 478,100 | 51,900 | 478,100 | 23,900 | 0 | 28,000 |
| 2024-07-26 | 478,000 | 57,100 | 478,000 | 30,200 | 0 | 26,900 |
| 2024-07-19 | 478,000 | 57,100 | 478,000 | 30,000 | 0 | 27,100 |
| 2024-07-12 | 478,000 | 50,200 | 478,000 | 26,500 | 0 | 23,700 |
| 2024-07-05 | 478,000 | 54,700 | 478,000 | 27,100 | 0 | 27,600 |
| 2024-06-28 | 478,000 | 71,500 | 478,000 | 25,100 | 0 | 46,400 |
| 2024-06-21 | 441,100 | 93,600 | 441,100 | 26,600 | 0 | 67,000 |
| 2024-06-14 | 270,300 | 62,900 | 270,300 | 24,100 | 0 | 38,800 |
| 2024-06-07 | 224,100 | 67,100 | 224,100 | 29,700 | 0 | 37,400 |
| 2024-05-31 | 170,600 | 77,200 | 170,600 | 32,500 | 0 | 44,700 |
| 2024-05-24 | 100,100 | 74,900 | 100,100 | 35,700 | 0 | 39,200 |
| 2024-05-17 | 73,500 | 76,400 | 73,500 | 37,500 | 0 | 38,900 |
| 2024-05-10 | 54,000 | 81,100 | 54,000 | 38,600 | 0 | 42,500 |
| 2024-05-02 | 37,800 | 78,500 | 37,800 | 35,500 | 0 | 43,000 |
| 2024-04-26 | 30,000 | 85,300 | 30,000 | 36,500 | 0 | 48,800 |
| 2024-04-19 | 22,500 | 96,300 | 22,500 | 42,700 | 0 | 53,600 |
| 2024-04-12 | 19,900 | 115,600 | 19,900 | 40,100 | 0 | 75,500 |
| 2024-04-05 | 17,700 | 109,000 | 17,700 | 38,600 | 0 | 70,400 |
| 2024-03-29 | 16,500 | 102,100 | 16,500 | 33,100 | 0 | 69,000 |
| 2024-03-22 | 17,300 | 109,400 | 17,300 | 38,300 | 0 | 71,100 |
| 2024-03-15 | 17,300 | 100,500 | 17,300 | 29,600 | 0 | 70,900 |
| 2024-03-08 | 18,300 | 94,600 | 18,300 | 30,800 | 0 | 63,800 |
| 2024-03-01 | 22,700 | 81,000 | 22,700 | 26,900 | 0 | 54,100 |
| 2024-02-22 | 526,700 | 85,200 | 526,700 | 25,500 | 0 | 59,700 |
| 2024-02-16 | 525,600 | 98,200 | 525,600 | 23,200 | 0 | 75,000 |
| 2024-02-09 | 506,300 | 85,700 | 506,300 | 20,900 | 0 | 64,800 |
| 2024-02-02 | 490,100 | 98,000 | 490,100 | 21,800 | 0 | 76,200 |
| 2024-01-26 | 483,700 | 97,100 | 483,700 | 23,300 | 0 | 73,800 |
| 2024-01-19 | 483,100 | 85,300 | 483,100 | 14,900 | 0 | 70,400 |
| 2024-01-12 | 483,000 | 80,000 | 483,000 | 10,600 | 0 | 69,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-15 | GOLDMAN SACHS INTERNATIONAL | 105,177 | 0.46% | ▼ | -10,200 | 2,026 | 2,119 | 2,026 | 2,093 | 148,800 |
| 2025-01-10 | GOLDMAN SACHS INTERNATIONAL | 115,377 | 0.50% | ▲ | 1,700 | 1,982 | 1,996 | 1,982 | 1,988 | 14,900 |
| 2025-01-08 | GOLDMAN SACHS INTERNATIONAL | 113,677 | 0.49% | ▼ | -2,799 | 2,010 | 2,016 | 1,992 | 1,992 | 36,300 |
| 2025-01-06 | モルガン・スタンレーMUFG証券株式会社 | 159,177 | 0.69% | ▼ | -900 | 2,005 | 2,031 | 2,004 | 2,006 | 54,300 |
| 2024-12-20 | GOLDMAN SACHS INTERNATIONAL | 116,476 | 0.51% | ▲ | 1,978 | 1,979 | 1,944 | 1,944 | 61,100 | |
| 2024-12-03 | モルガン・スタンレーMUFG証券株式会社 | 160,077 | 0.70% | ▲ | 22,550 | 1,932 | 1,957 | 1,932 | 1,939 | 56,000 |
| 2024-11-20 | モルガン・スタンレーMUFG証券株式会社 | 137,527 | 0.60% | ▲ | 19,100 | 1,920 | 1,925 | 1,907 | 1,907 | 25,900 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 118,427 | 0.51% | ▲ | 1,902 | 1,907 | 1,873 | 1,873 | 149,400 | |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 110,827 | 0.48% | ▼ | -4,900 | 1,875 | 1,901 | 1,860 | 1,900 | 90,900 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 115,727 | 0.50% | ▲ | 2,100 | 1,910 | 1,923 | 1,866 | 1,875 | 129,300 |
| 2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 113,627 | 0.49% | ▼ | -13,800 | 1,930 | 1,939 | 1,907 | 1,926 | 76,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250220 | 17:00 | ＳＦＰＨＤ | 会計監査人の異動に関する お知らせ |
| 20250114 | 15:30 | ＳＦＰＨＤ | ２０２５年２月期 第３四半期決算補足資料 |
| 20250114 | 15:30 | ＳＦＰＨＤ | ２０２５年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241011 | 15:00 | ＳＦＰＨＤ | 剰余金の配当(中間配当)に関するお知らせ |
| 20241011 | 15:00 | ＳＦＰＨＤ | ２０２５年２月期 第２四半期（中間期）決算補足資料 |
| 20241011 | 15:00 | ＳＦＰＨＤ | ２０２５年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240712 | 15:00 | ＳＦＰＨＤ | ２０２５年２月期 第１四半期決算補足資料 |
| 20240712 | 15:00 | ＳＦＰＨＤ | ２０２５年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240619 | 15:00 | ＳＦＰＨＤ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240531 | 15:00 | ＳＦＰＨＤ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240529 | 15:00 | ＳＦＰＨＤ | 支配株主等に関する事項について |
| 20240524 | 15:00 | ＳＦＰＨＤ | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240521 | 16:30 | ＳＦＰＨＤ | （訂正・数値データ訂正）「2024年２月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240425 | 15:30 | ＳＦＰＨＤ | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240412 | 16:00 | ＳＦＰＨＤ | 剰余金の配当(期末・増配)に関するお知らせ |
| 20240412 | 16:00 | ＳＦＰＨＤ | ２０２４年２月期 決算補足資料 |
| 20240412 | 16:00 | ＳＦＰＨＤ | ２０２４年２月期 決算短信〔日本基準〕(連結) |
| 20240411 | 15:00 | ＳＦＰＨＤ | 通期連結業績予想の修正及び繰延税金資産の計上に関するお知らせ |
| 20240125 | 15:30 | ＳＦＰＨＤ | 自己株式の消却予定に関するお知らせ |
| 20240112 | 15:00 | ＳＦＰＨＤ | ２０２４年２月期 第３四半期決算補足資料 |
| 20240112 | 15:00 | ＳＦＰＨＤ | ２０２４年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3198 | 2 | 配当情報 | IR情報 | SFPホールディングス | 2024-06-19 02:27:50 |
| 3198 | 2 | 株主総会 | 株式について | IR情報 | SFPホールディングス | 2024-06-19 02:27:49 |
| 3198 | 2 | 株式基本情報 | 株式について | IR情報 | SFPホールディングス | 2024-06-19 02:27:48 |
| 3198 | 2 | 株主通信 | IR情報 | SFPホールディングス | 2024-06-19 02:27:47 |
| 3198 | 2 | 決算説明会資料 | IRライブラリー | IR情報 | SFPホールディングス | 2024-06-19 02:27:46 |
| 3198 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | SFPホールディングス | 2024-06-19 02:27:44 |
| 3198 | 2 | 決算短信 | IRライブラリー | IR情報 | SFPホールディングス | 2024-06-19 02:27:43 |
| 3198 | 2 | よくあるご質問 | SFPホールディングス | 2024-06-18 06:14:38 |
| 3198 | 2 | 株主優待 | 株式について | IR情報 | SFPホールディングス | 2024-06-14 10:20:59 |
| 3198 | 2 | 免責事項 | IR情報 | SFPホールディングス | 2024-06-14 10:20:58 |