| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,007 | 2,010 | 1,995 | 1,995 | 30,000 | -12 | 99% | 99% | 72% | ▼ | 100% | 100% | 98% | 94% | 104% |
| 20240925 | 1,993 | 1,999 | 1,982 | 1,995 | 24,300 | 0 | 100% | 100% | 81% | -- | 102% | 100% | 98% | 94% | 104% |
| 20240926 | 1,995 | 2,026 | 1,993 | 2,026 | 67,900 | 31 | 102% | 102% | 279% | ▲ | 100% | 98% | 97% | 96% | 105% |
| 20240927 | 2,014 | 2,026 | 2,008 | 2,011 | 27,700 | -15 | 99% | 100% | 41% | ▼ | 100% | 99% | 98% | 99% | 105% |
| 20240930 | 1,981 | 1,998 | 1,971 | 1,977 | 40,000 | -34 | 98% | 100% | 144% | ▼▼ | 101% | 100% | 99% | 98% | 103% |
| 20241001 | 1,974 | 1,990 | 1,967 | 1,989 | 26,200 | 12 | 101% | 101% | 66% | ▲ | 98% | 99% | 98% | 98% | 103% |
| 20241002 | 1,998 | 2,003 | 1,967 | 1,967 | 35,800 | -22 | 99% | 98% | 137% | ▼ | 99% | 99% | 99% | 97% | 102% |
| 20241003 | 1,981 | 1,981 | 1,969 | 1,969 | 17,600 | 2 | 100% | 99% | 49% | ▲ | 99% | 99% | 99% | 97% | 102% |
| 20241004 | 1,980 | 1,983 | 1,970 | 1,970 | 20,300 | 1 | 100% | 99% | 115% | ▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20241007 | 1,977 | 1,984 | 1,972 | 1,976 | 21,200 | 6 | 100% | 100% | 104% | ▲▲▲ | 98% | 98% | 100% | 98% | 103% |
| 20241008 | 1,982 | 1,982 | 1,944 | 1,948 | 53,200 | -28 | 99% | 98% | 251% | ▼ | 100% | 98% | 102% | 96% | 101% |
| 20241009 | 1,953 | 1,965 | 1,943 | 1,959 | 24,800 | 11 | 101% | 100% | 47% | ▲ | 99% | 96% | 102% | 97% | 102% |
| 20241010 | 1,965 | 1,967 | 1,945 | 1,948 | 22,300 | -11 | 99% | 99% | 90% | ▼ | 99% | 97% | 102% | 96% | 101% |
| 20241011 | 1,954 | 1,956 | 1,942 | 1,942 | 30,100 | -6 | 100% | 99% | 135% | ▼▼ | 99% | 100% | 103% | 96% | 100% |
| 20241015 | 1,942 | 1,942 | 1,908 | 1,919 | 78,400 | -23 | 99% | 99% | 260% | ▼▼▼ | 98% | 102% | 105% | 95% | 100% |
| 20241016 | 1,902 | 1,907 | 1,873 | 1,873 | 149,400 | -46 | 98% | 98% | 191% | ▼▼▼▼ | 100% | 102% | 106% | 92% | 100% |
| 20241017 | 1,883 | 1,903 | 1,882 | 1,888 | 41,900 | 15 | 101% | 100% | 28% | ▲ | 100% | 101% | 105% | 93% | 101% |
| 20241018 | 1,903 | 1,908 | 1,899 | 1,905 | 33,100 | 17 | 101% | 100% | 79% | ▲▲ | 102% | 100% | 105% | 94% | 102% |
| 20241021 | 1,907 | 1,944 | 1,903 | 1,944 | 42,400 | 39 | 102% | 102% | 128% | ▲▲▲ | 99% | 99% | 103% | 96% | 104% |
| 20241022 | 1,939 | 1,939 | 1,919 | 1,927 | 25,200 | -17 | 99% | 99% | 59% | ▼ | 99% | 101% | 104% | 95% | 103% |
| 20241023 | 1,927 | 1,938 | 1,913 | 1,913 | 27,500 | -14 | 99% | 99% | 109% | ▼▼ | 100% | 103% | 104% | 94% | 102% |
| 20241024 | 1,910 | 1,922 | 1,905 | 1,911 | 24,800 | -2 | 100% | 100% | 90% | ▼▼▼ | 100% | 102% | 102% | 94% | 102% |
| 20241025 | 1,922 | 1,935 | 1,910 | 1,916 | 28,800 | 5 | 100% | 100% | 116% | ▲ | 100% | 102% | 102% | 95% | 102% |
| 20241028 | 1,921 | 1,939 | 1,919 | 1,925 | 22,000 | 9 | 100% | 100% | 76% | ▲▲ | 101% | 103% | 101% | 97% | 103% |
| 20241029 | 1,929 | 1,961 | 1,929 | 1,951 | 46,300 | 26 | 101% | 101% | 210% | ▲▲▲ | 100% | 101% | 98% | 98% | 104% |
| 20241030 | 1,956 | 1,983 | 1,954 | 1,961 | 170,400 | 10 | 101% | 100% | 368% | ▲▲▲▲ | 99% | 101% | 97% | 99% | 105% |
| 20241031 | 1,974 | 1,974 | 1,945 | 1,951 | 46,400 | -10 | 99% | 99% | 27% | ▼ | 99% | 102% | 98% | 99% | 104% |
| 20241101 | 1,951 | 1,955 | 1,934 | 1,939 | 30,000 | -12 | 99% | 99% | 65% | ▼▼ | 102% | 102% | 99% | 98% | 104% |
| 20241105 | 1,940 | 1,980 | 1,940 | 1,980 | 31,800 | 41 | 102% | 102% | 106% | ▲ | 100% | 99% | 98% | 100% | 106% |
| 20241106 | 1,980 | 1,994 | 1,967 | 1,980 | 33,400 | 0 | 100% | 100% | 105% | -- | 101% | 98% | 98% | 100% | 106% |
| 20241107 | 1,988 | 2,005 | 1,987 | 1,999 | 37,400 | 19 | 101% | 101% | 112% | ▲ | 99% | 98% | 97% | 100% | 107% |
| 20241108 | 2,003 | 2,014 | 1,983 | 1,984 | 23,000 | -15 | 99% | 99% | 61% | ▼ | 99% | 97% | 98% | 99% | 106% |
| 20241111 | 1,984 | 1,990 | 1,961 | 1,961 | 23,900 | -23 | 99% | 99% | 104% | ▼▼ | 99% | 98% | 100% | 98% | 105% |
| 20241112 | 1,964 | 1,967 | 1,950 | 1,950 | 24,100 | -11 | 99% | 99% | 101% | ▼▼▼ | 100% | 98% | 101% | 98% | 104% |
| 20241113 | 1,960 | 1,971 | 1,948 | 1,955 | 28,700 | 5 | 100% | 100% | 119% | ▲ | 98% | 98% | 101% | 98% | 104% |
| 20241114 | 1,955 | 1,958 | 1,925 | 1,925 | 34,700 | -30 | 98% | 98% | 121% | ▼ | 100% | 99% | 103% | 96% | 102% |
| 20241115 | 1,926 | 1,934 | 1,918 | 1,918 | 27,600 | -7 | 100% | 100% | 80% | ▼▼ | 100% | 100% | 104% | 96% | 101% |
| 20241118 | 1,911 | 1,928 | 1,911 | 1,915 | 17,300 | -3 | 100% | 100% | 63% | ▼▼▼ | 100% | 99% | 103% | 96% | 100% |
| 20241119 | 1,925 | 1,934 | 1,920 | 1,920 | 19,300 | 5 | 100% | 100% | 112% | ▲ | 99% | 99% | 103% | 96% | 100% |
| 20241120 | 1,920 | 1,925 | 1,907 | 1,907 | 25,900 | -13 | 99% | 99% | 134% | ▼ | 100% | 99% | 104% | 95% | 100% |
| 20241121 | 1,910 | 1,920 | 1,905 | 1,912 | 24,400 | 5 | 100% | 100% | 94% | ▲ | 100% | 99% | 103% | 96% | 100% |
| 20241122 | 1,919 | 1,923 | 1,909 | 1,911 | 18,400 | -1 | 100% | 100% | 75% | ▼ | 99% | 99% | 103% | 96% | 100% |
| 20241125 | 1,923 | 1,923 | 1,905 | 1,905 | 29,200 | -6 | 100% | 99% | 159% | ▼▼ | 99% | 101% | 104% | 95% | 100% |
| 20241126 | 1,906 | 1,915 | 1,887 | 1,890 | 68,400 | -15 | 99% | 99% | 234% | ▼▼▼ | 99% | 103% | 105% | 95% | 100% |
| 20241127 | 1,890 | 1,890 | 1,871 | 1,876 | 57,400 | -14 | 99% | 99% | 84% | ▼▼▼▼ | 101% | 103% | 106% | 94% | 100% |
| 20241128 | 1,876 | 1,894 | 1,867 | 1,893 | 53,100 | 17 | 101% | 101% | 93% | ▲ | 101% | 102% | 105% | 95% | 101% |
| 20241129 | 1,893 | 1,916 | 1,893 | 1,911 | 34,800 | 18 | 101% | 101% | 66% | ▲▲ | 100% | 102% | 103% | 96% | 102% |
| 20241202 | 1,911 | 1,927 | 1,908 | 1,917 | 45,300 | 6 | 100% | 100% | 130% | ▲▲▲ | 100% | 102% | 102% | 96% | 102% |
| 20241203 | 1,932 | 1,957 | 1,932 | 1,939 | 56,000 | 22 | 101% | 100% | 124% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 103% |
| 20241204 | 1,934 | 1,945 | 1,922 | 1,935 | 26,500 | -4 | 100% | 100% | 47% | ▼ | 100% | 102% | 100% | 97% | 103% |
| 20241205 | 1,947 | 1,948 | 1,933 | 1,938 | 25,900 | 3 | 100% | 100% | 98% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20241206 | 1,948 | 1,964 | 1,948 | 1,952 | 29,400 | 14 | 101% | 100% | 114% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241209 | 1,962 | 1,963 | 1,953 | 1,961 | 28,700 | 9 | 100% | 100% | 98% | ▲▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241210 | 1,969 | 1,989 | 1,969 | 1,976 | 39,500 | 15 | 101% | 100% | 138% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 1,975 | 1,988 | 1,974 | 1,982 | 29,400 | 6 | 100% | 100% | 74% | ▲▲▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241212 | 1,988 | 1,988 | 1,971 | 1,971 | 29,500 | -11 | 99% | 99% | 100% | ▼ | 101% | 100% | 0% | 99% | 105% |
| 20241213 | 1,964 | 1,988 | 1,958 | 1,981 | 38,000 | 10 | 101% | 101% | 129% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241216 | 1,984 | 1,989 | 1,973 | 1,973 | 32,500 | -8 | 100% | 99% | 86% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241217 | 1,970 | 1,978 | 1,960 | 1,972 | 27,400 | -1 | 100% | 100% | 84% | ▼▼ | 99% | 0% | 0% | 99% | 105% |
| 20241218 | 1,972 | 1,976 | 1,961 | 1,961 | 34,500 | -11 | 99% | 99% | 126% | ▼▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241219 | 1,958 | 1,967 | 1,953 | 1,956 | 51,700 | -5 | 100% | 100% | 150% | ▼▼▼▼ | 98% | 0% | 0% | 99% | 104% |
| 20241220 | 1,978 | 1,979 | 1,944 | 1,944 | 61,100 | -12 | 99% | 98% | 118% | ▼▼▼▼▼ | % | % | % | 98% | 104% |
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 |
|---|---|---|---|---|---|---|
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |