| 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 | 811 | 811 | 795 | 809 | 35,100 | 1 | 100% | 100% | 77% | ▲ | 100% | 99% | 106% | 98% | 105% |
| 20240925 | 808 | 820 | 804 | 804 | 34,300 | -5 | 99% | 100% | 98% | ▼ | 100% | 97% | 105% | 97% | 102% |
| 20240926 | 818 | 825 | 808 | 816 | 50,600 | 12 | 101% | 100% | 148% | ▲ | 101% | 97% | 106% | 99% | 104% |
| 20240927 | 811 | 829 | 809 | 817 | 63,700 | 1 | 100% | 101% | 126% | ▲▲ | 100% | 99% | 108% | 99% | 104% |
| 20240930 | 796 | 812 | 795 | 796 | 81,600 | -21 | 97% | 100% | 128% | ▼ | 100% | 99% | 107% | 96% | 101% |
| 20241001 | 797 | 804 | 795 | 796 | 56,900 | 0 | 100% | 100% | 70% | -- | 97% | 99% | 108% | 96% | 101% |
| 20241002 | 794 | 798 | 771 | 771 | 115,900 | -25 | 97% | 97% | 204% | ▼ | 100% | 100% | 109% | 93% | 100% |
| 20241003 | 784 | 794 | 770 | 785 | 70,200 | 14 | 102% | 100% | 61% | ▲ | 100% | 99% | 107% | 95% | 102% |
| 20241004 | 790 | 798 | 784 | 790 | 43,300 | 5 | 101% | 100% | 62% | ▲▲ | 98% | 104% | 104% | 96% | 102% |
| 20241007 | 799 | 801 | 782 | 787 | 43,000 | -3 | 100% | 98% | 99% | ▼ | 98% | 106% | 102% | 96% | 102% |
| 20241008 | 783 | 786 | 768 | 770 | 34,300 | -17 | 98% | 98% | 80% | ▼▼ | 101% | 107% | 101% | 94% | 100% |
| 20241009 | 773 | 786 | 773 | 782 | 21,800 | 12 | 102% | 101% | 64% | ▲ | 98% | 108% | 100% | 95% | 102% |
| 20241010 | 784 | 805 | 766 | 772 | 141,400 | -10 | 99% | 98% | 649% | ▼ | 107% | 111% | 104% | 94% | 100% |
| 20241011 | 772 | 835 | 770 | 829 | 174,000 | 57 | 107% | 107% | 123% | ▲ | 99% | 103% | 96% | 100% | 108% |
| 20241015 | 835 | 859 | 822 | 830 | 140,000 | 1 | 100% | 99% | 80% | ▲▲ | 101% | 104% | 99% | 100% | 108% |
| 20241016 | 809 | 825 | 807 | 816 | 127,000 | -14 | 98% | 101% | 91% | ▼ | 104% | 102% | 99% | 98% | 106% |
| 20241017 | 810 | 853 | 810 | 845 | 206,100 | 29 | 104% | 104% | 162% | ▲ | 98% | 91% | 98% | 100% | 110% |
| 20241018 | 875 | 890 | 846 | 856 | 245,400 | 11 | 101% | 98% | 119% | ▲▲ | 97% | 87% | 99% | 100% | 111% |
| 20241021 | 869 | 889 | 839 | 845 | 230,300 | -11 | 99% | 97% | 94% | ▼ | 97% | 86% | 101% | 99% | 110% |
| 20241022 | 860 | 862 | 827 | 830 | 382,200 | -15 | 98% | 97% | 166% | ▼▼ | 98% | 91% | 106% | 97% | 108% |
| 20241023 | 818 | 822 | 796 | 800 | 145,900 | -30 | 96% | 98% | 38% | ▼▼▼ | 98% | 96% | 114% | 93% | 104% |
| 20241024 | 777 | 782 | 747 | 760 | 266,900 | -40 | 95% | 98% | 183% | ▼▼▼▼ | 98% | 104% | 123% | 89% | 100% |
| 20241025 | 745 | 746 | 722 | 731 | 247,700 | -29 | 96% | 98% | 93% | ▼▼▼▼▼ | 100% | 105% | 124% | 85% | 100% |
| 20241028 | 739 | 754 | 733 | 742 | 85,500 | 11 | 102% | 100% | 35% | ▲ | 102% | 105% | 126% | 87% | 102% |
| 20241029 | 727 | 747 | 722 | 741 | 72,100 | -1 | 100% | 102% | 84% | ▼ | 100% | 102% | 122% | 87% | 101% |
| 20241030 | 749 | 752 | 740 | 746 | 47,500 | 5 | 101% | 100% | 66% | ▲ | 103% | 101% | 121% | 87% | 102% |
| 20241031 | 752 | 780 | 750 | 778 | 81,600 | 32 | 104% | 103% | 172% | ▲▲ | 99% | 102% | 119% | 91% | 106% |
| 20241101 | 768 | 782 | 761 | 761 | 59,700 | -17 | 98% | 99% | 73% | ▼ | 100% | 105% | 119% | 89% | 104% |
| 20241105 | 766 | 778 | 763 | 766 | 34,300 | 5 | 101% | 100% | 57% | ▲ | 99% | 104% | 119% | 89% | 105% |
| 20241106 | 768 | 773 | 758 | 758 | 51,600 | -8 | 99% | 99% | 150% | ▼ | 99% | 104% | 119% | 89% | 104% |
| 20241107 | 766 | 776 | 761 | 761 | 86,400 | 3 | 100% | 99% | 167% | ▲ | 103% | 104% | 120% | 89% | 104% |
| 20241108 | 761 | 799 | 761 | 787 | 113,400 | 26 | 103% | 103% | 131% | ▲▲ | 102% | 109% | 114% | 92% | 108% |
| 20241111 | 788 | 810 | 787 | 802 | 101,300 | 15 | 102% | 102% | 89% | ▲▲▲ | 100% | 107% | 112% | 94% | 110% |
| 20241112 | 800 | 814 | 797 | 797 | 70,800 | -5 | 99% | 100% | 70% | ▼ | 100% | 110% | 113% | 93% | 109% |
| 20241113 | 792 | 807 | 782 | 790 | 90,000 | -7 | 99% | 100% | 127% | ▼▼ | 100% | 111% | 115% | 92% | 108% |
| 20241114 | 782 | 795 | 752 | 784 | 133,400 | -6 | 99% | 100% | 148% | ▼▼▼ | 107% | 111% | 112% | 92% | 107% |
| 20241115 | 799 | 867 | 783 | 855 | 455,200 | 71 | 109% | 107% | 341% | ▲ | 102% | 109% | 105% | 100% | 117% |
| 20241118 | 840 | 866 | 836 | 858 | 281,200 | 3 | 100% | 102% | 62% | ▲▲ | 100% | 105% | 101% | 100% | 117% |
| 20241119 | 869 | 886 | 868 | 871 | 202,100 | 13 | 102% | 100% | 72% | ▲▲▲ | 99% | 103% | 102% | 100% | 119% |
| 20241120 | 860 | 880 | 848 | 854 | 210,700 | -17 | 98% | 99% | 104% | ▼ | 103% | 102% | 101% | 98% | 117% |
| 20241121 | 864 | 913 | 864 | 887 | 430,000 | 33 | 104% | 103% | 204% | ▲ | 104% | 100% | 99% | 100% | 121% |
| 20241122 | 882 | 916 | 882 | 913 | 517,800 | 26 | 103% | 104% | 120% | ▲▲ | 97% | 97% | 95% | 100% | 125% |
| 20241125 | 920 | 926 | 883 | 889 | 331,100 | -24 | 97% | 97% | 64% | ▼ | 98% | 101% | 97% | 97% | 120% |
| 20241126 | 891 | 891 | 859 | 877 | 197,500 | -12 | 99% | 98% | 60% | ▼▼ | 100% | 100% | 95% | 96% | 118% |
| 20241127 | 882 | 902 | 881 | 882 | 124,500 | 5 | 101% | 100% | 63% | ▲ | 99% | 98% | 94% | 97% | 118% |
| 20241128 | 889 | 897 | 874 | 881 | 96,000 | -1 | 100% | 99% | 77% | ▼ | 102% | 97% | 95% | 96% | 116% |
| 20241129 | 875 | 905 | 867 | 896 | 113,400 | 15 | 102% | 102% | 118% | ▲ | 99% | 95% | 93% | 98% | 118% |
| 20241202 | 892 | 904 | 870 | 886 | 178,600 | -10 | 99% | 99% | 157% | ▼ | 99% | 99% | 91% | 97% | 117% |
| 20241203 | 886 | 891 | 857 | 874 | 167,300 | -12 | 99% | 99% | 94% | ▼▼ | 98% | 103% | 94% | 96% | 115% |
| 20241204 | 846 | 848 | 823 | 830 | 212,800 | -44 | 95% | 98% | 127% | ▼▼▼ | 103% | 105% | 96% | 91% | 109% |
| 20241205 | 823 | 856 | 819 | 847 | 161,000 | 17 | 102% | 103% | 76% | ▲ | 100% | 101% | 93% | 93% | 108% |
| 20241206 | 833 | 847 | 816 | 832 | 224,500 | -15 | 98% | 100% | 139% | ▼ | 104% | 99% | 0% | 91% | 106% |
| 20241209 | 840 | 900 | 837 | 873 | 346,300 | 41 | 105% | 104% | 154% | ▲ | 100% | 96% | 0% | 96% | 111% |
| 20241210 | 865 | 867 | 845 | 862 | 188,200 | -11 | 99% | 100% | 54% | ▼ | 98% | 97% | 0% | 94% | 110% |
| 20241211 | 854 | 858 | 840 | 841 | 112,500 | -21 | 98% | 98% | 60% | ▼▼ | 99% | 95% | 0% | 92% | 107% |
| 20241212 | 846 | 879 | 826 | 834 | 236,800 | -7 | 99% | 99% | 210% | ▼▼▼ | 101% | 96% | 0% | 91% | 100% |
| 20241213 | 828 | 849 | 826 | 834 | 119,300 | 0 | 100% | 101% | 50% | -- | 99% | 95% | 0% | 91% | 100% |
| 20241216 | 837 | 837 | 812 | 826 | 146,600 | -8 | 99% | 99% | 123% | ▼ | 97% | 93% | 0% | 90% | 100% |
| 20241217 | 827 | 827 | 803 | 803 | 109,600 | -23 | 97% | 97% | 75% | ▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241218 | 802 | 806 | 790 | 793 | 108,300 | -10 | 99% | 99% | 99% | ▼▼▼ | 101% | 0% | 0% | 87% | 100% |
| 20241219 | 782 | 793 | 780 | 793 | 130,800 | 0 | 100% | 101% | 121% | -- | 98% | 0% | 0% | 87% | 100% |
| 20241220 | 790 | 790 | 770 | 773 | 118,400 | -20 | 97% | 98% | 91% | ▼ | % | % | % | 86% | 100% |
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 | 31,100 | 616,700 | 0 | 370,400 | 31,100 | 246,300 |
| 2024-12-06 | 31,700 | 588,000 | 0 | 349,400 | 31,700 | 238,600 |
| 2024-11-29 | 42,800 | 560,800 | 0 | 367,500 | 42,800 | 193,300 |
| 2024-11-22 | 47,900 | 545,700 | 0 | 354,000 | 47,900 | 191,700 |
| 2024-11-15 | 34,100 | 550,400 | 0 | 337,400 | 34,100 | 213,000 |
| 2024-11-08 | 30,000 | 511,200 | 0 | 295,200 | 30,000 | 216,000 |
| 2024-11-01 | 29,600 | 530,300 | 0 | 297,800 | 29,600 | 232,500 |
| 2024-10-25 | 27,500 | 521,200 | 0 | 295,700 | 27,500 | 225,500 |
| 2024-10-18 | 70,800 | 430,700 | 0 | 289,200 | 70,800 | 141,500 |
| 2024-10-11 | 58,600 | 418,500 | 0 | 279,500 | 58,600 | 139,000 |
| 2024-10-04 | 47,700 | 418,100 | 0 | 282,900 | 47,700 | 135,200 |
| 2024-09-27 | 40,700 | 424,100 | 0 | 289,100 | 40,700 | 135,000 |
| 2024-09-20 | 51,700 | 417,900 | 0 | 283,400 | 51,700 | 134,500 |
| 2024-09-13 | 54,800 | 424,500 | 0 | 283,200 | 54,800 | 141,300 |
| 2024-09-06 | 219,600 | 468,800 | 0 | 348,300 | 219,600 | 120,500 |
| 2024-08-30 | 229,500 | 474,600 | 0 | 350,300 | 229,500 | 124,300 |
| 2024-08-23 | 192,100 | 498,900 | 0 | 356,000 | 192,100 | 142,900 |
| 2024-08-16 | 168,700 | 518,600 | 0 | 368,600 | 168,700 | 150,000 |
| 2024-08-09 | 167,100 | 481,600 | 0 | 354,000 | 167,100 | 127,600 |
| 2024-08-02 | 171,500 | 555,600 | 100 | 405,900 | 171,400 | 149,700 |
| 2024-07-26 | 181,300 | 595,300 | 100 | 421,200 | 181,200 | 174,100 |
| 2024-07-19 | 179,000 | 617,400 | 100 | 423,900 | 178,900 | 193,500 |
| 2024-07-12 | 187,700 | 627,700 | 100 | 443,000 | 187,600 | 184,700 |
| 2024-07-05 | 185,800 | 646,700 | 0 | 445,800 | 185,800 | 200,900 |
| 2024-06-28 | 190,200 | 662,000 | 0 | 439,900 | 190,200 | 222,100 |
| 2024-06-21 | 183,300 | 665,400 | 0 | 436,700 | 183,300 | 228,700 |
| 2024-06-14 | 181,800 | 682,400 | 0 | 441,500 | 181,800 | 240,900 |
| 2024-06-07 | 186,100 | 678,200 | 0 | 442,000 | 186,100 | 236,200 |
| 2024-05-31 | 285,600 | 741,400 | 0 | 452,000 | 285,600 | 289,400 |
| 2024-05-24 | 301,300 | 886,700 | 0 | 567,800 | 301,300 | 318,900 |
| 2024-05-17 | 305,400 | 906,100 | 0 | 566,900 | 305,400 | 339,200 |
| 2024-05-10 | 289,400 | 924,800 | 0 | 551,700 | 289,400 | 373,100 |
| 2024-05-02 | 286,600 | 920,200 | 0 | 555,100 | 286,600 | 365,100 |
| 2024-04-26 | 275,700 | 921,600 | 0 | 553,700 | 275,700 | 367,900 |
| 2024-04-19 | 273,400 | 1,015,300 | 0 | 601,700 | 273,400 | 413,600 |
| 2024-04-12 | 274,000 | 1,022,900 | 0 | 601,200 | 274,000 | 421,700 |
| 2024-04-05 | 271,800 | 1,008,600 | 0 | 597,900 | 271,800 | 410,700 |
| 2024-03-29 | 273,700 | 1,066,400 | 0 | 634,800 | 273,700 | 431,600 |
| 2024-03-22 | 287,500 | 1,051,200 | 0 | 621,000 | 287,500 | 430,200 |
| 2024-03-15 | 281,800 | 1,063,600 | 0 | 616,600 | 281,800 | 447,000 |
| 2024-03-08 | 129,100 | 1,046,600 | 0 | 606,000 | 129,100 | 440,600 |
| 2024-03-01 | 30,400 | 1,004,600 | 0 | 593,700 | 30,400 | 410,900 |
| 2024-02-22 | 21,200 | 986,700 | 0 | 596,700 | 21,200 | 390,000 |
| 2024-02-16 | 19,600 | 928,600 | 0 | 578,300 | 19,600 | 350,300 |
| 2024-02-09 | 14,900 | 912,200 | 0 | 546,400 | 14,900 | 365,800 |
| 2024-02-02 | 14,500 | 880,700 | 0 | 526,700 | 14,500 | 354,000 |
| 2024-01-26 | 15,000 | 907,300 | 0 | 529,700 | 15,000 | 377,600 |
| 2024-01-19 | 16,400 | 965,700 | 0 | 535,800 | 16,400 | 429,900 |
| 2024-01-12 | 13,500 | 944,900 | 0 | 533,100 | 13,500 | 411,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | Ｇ－セーフィー | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20241219 | 15:30 | Ｇ－セーフィー | 経営体制強化にむけた役員人事のお知らせ |
| 20241010 | 13:15 | Ｇ－セーフィー | セーフィー、NEDO公募の「ポスト5G情報通信システム基盤強化研究開発事業／データ・生成AIの利活用に係る先進事例に関する調査」に採択 |
| 20240809 | 15:00 | Ｇ－セーフィー | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | Ｇ－セーフィー | 特別損失の計上に関するお知らせ |
| 20240809 | 15:00 | Ｇ－セーフィー | 2024年12月期第２四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－セーフィー | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240402 | 15:00 | Ｇ－セーフィー | （訂正）「ストック・オプション（新株予約権）の発行内容確定に関するお知らせ」 の一部訂正について |
| 20240329 | 18:00 | Ｇ－セーフィー | 有償ストックオプション（業績目標付新株予約権）の発行内容確定に関するお知らせ |
| 20240329 | 18:00 | Ｇ－セーフィー | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240328 | 15:00 | Ｇ－セーフィー | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240327 | 15:00 | Ｇ－セーフィー | 事業計画及び成長可能性に関する事項 |
| 20240314 | 15:00 | Ｇ－セーフィー | 有償ストックオプション（業績目標付新株予約権）の発行に関するお知らせ |
| 20240314 | 15:00 | Ｇ－セーフィー | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240220 | 15:00 | Ｇ－セーフィー | 取締役候補者の選任に関するお知らせ |
| 20240214 | 15:00 | Ｇ－セーフィー | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－セーフィー | 特別損失の計上に関するお知らせ |
| 20240214 | 15:00 | Ｇ－セーフィー | 2023年12月期通期決算説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8DH | 350 | 2024-04-08 16:06 | セーフィー株式会社 | 下崎 守朗 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4375 | 1 | セーフィー株式会社 | 2024-12-21 19:26:47 |
| 4375 | 2 | 個人投資家の皆様へ | セーフィー株式会社 - Safie Inc. | 2024-11-08 04:29:03 |
| 4375 | 2 | 株主総会 | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:25 |
| 4375 | 2 | ディスクロージャーポリシー | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:24 |
| 4375 | 2 | コーポレート・ガバナンス | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:22 |
| 4375 | 2 | IR資料 | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:21 |
| 4375 | 2 | 有価証券報告書 | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:20 |
| 4375 | 2 | 決算説明資料 | セーフィー株式会社 - Safie Inc. | 2024-06-18 13:22:18 |
| 4375 | 2 | IRに関するお問い合わせ | クラウド録画サービスSafie（セーフィー） | 2024-06-14 19:03:22 |
| 4375 | 2 | 免責事項 | セーフィー株式会社 - Safie Inc. | 2024-06-14 12:45:31 |