| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,796 | 1,796 | 1,766 | 1,794 | 3,900 | 21 | 101% | 100% | 38% | ▲ | 101% | 102% | 103% | 91% | 101% |
| 20250311 | 1,770 | 1,786 | 1,739 | 1,786 | 20,900 | -8 | 100% | 101% | 536% | ▼ | 101% | 103% | 102% | 90% | 101% |
| 20250312 | 1,775 | 1,807 | 1,775 | 1,785 | 16,000 | -1 | 100% | 101% | 77% | ▼▼ | 99% | 102% | 99% | 90% | 101% |
| 20250313 | 1,800 | 1,803 | 1,762 | 1,785 | 12,100 | 0 | 100% | 99% | 76% | -- | 100% | 103% | 96% | 90% | 101% |
| 20250314 | 1,785 | 1,794 | 1,763 | 1,786 | 8,400 | 1 | 100% | 100% | 69% | ▲ | 100% | 101% | 92% | 90% | 101% |
| 20250317 | 1,810 | 1,829 | 1,785 | 1,803 | 33,300 | 17 | 101% | 100% | 396% | ▲▲ | 100% | 99% | 91% | 91% | 102% |
| 20250318 | 1,822 | 1,830 | 1,813 | 1,829 | 11,200 | 26 | 101% | 100% | 34% | ▲▲▲ | 100% | 100% | 86% | 93% | 103% |
| 20250319 | 1,835 | 1,854 | 1,829 | 1,831 | 11,200 | 2 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 84% | 95% | 103% |
| 20250321 | 1,828 | 1,850 | 1,826 | 1,831 | 9,000 | 0 | 100% | 100% | 80% | -- | 98% | 98% | 83% | 96% | 103% |
| 20250324 | 1,841 | 1,841 | 1,800 | 1,800 | 16,900 | -31 | 98% | 98% | 188% | ▼ | 100% | 99% | 85% | 95% | 102% |
| 20250325 | 1,802 | 1,809 | 1,797 | 1,797 | 9,500 | -3 | 100% | 100% | 56% | ▼▼ | 102% | 95% | 88% | 95% | 101% |
| 20250326 | 1,799 | 1,829 | 1,799 | 1,828 | 8,400 | 31 | 102% | 102% | 88% | ▲ | 99% | 91% | 87% | 99% | 103% |
| 20250327 | 1,822 | 1,830 | 1,798 | 1,806 | 15,500 | -22 | 99% | 99% | 185% | ▼ | 99% | 92% | 88% | 98% | 102% |
| 20250328 | 1,806 | 1,806 | 1,770 | 1,790 | 14,200 | -16 | 99% | 99% | 92% | ▼▼ | 96% | 89% | 103% | 98% | 101% |
| 20250331 | 1,774 | 1,774 | 1,704 | 1,708 | 39,000 | -82 | 95% | 96% | 275% | ▼▼▼ | 95% | 85% | 106% | 93% | 100% |
| 20250401 | 1,729 | 1,729 | 1,638 | 1,650 | 83,600 | -58 | 97% | 95% | 214% | ▼▼▼▼ | 100% | 88% | 110% | 90% | 100% |
| 20250402 | 1,658 | 1,679 | 1,639 | 1,663 | 36,900 | 13 | 101% | 100% | 44% | ▲ | 97% | 92% | 113% | 91% | 101% |
| 20250403 | 1,615 | 1,618 | 1,550 | 1,570 | 64,700 | -93 | 94% | 97% | 175% | ▼ | 96% | 98% | 120% | 86% | 100% |
| 20250404 | 1,520 | 1,529 | 1,397 | 1,456 | 132,800 | -114 | 93% | 96% | 205% | ▼▼ | 105% | 106% | 131% | 80% | 100% |
| 20250408 | 1,388 | 1,462 | 1,388 | 1,462 | 43,600 | 6 | 100% | 105% | 33% | ▲ | 98% | 104% | 128% | 80% | 100% |
| 20250409 | 1,430 | 1,430 | 1,368 | 1,400 | 23,900 | -62 | 96% | 98% | 55% | ▼ | 96% | 96% | 118% | 76% | 100% |
| 20250410 | 1,545 | 1,545 | 1,482 | 1,489 | 42,600 | 89 | 106% | 96% | 178% | ▲ | 101% | 102% | 129% | 81% | 106% |
| 20250411 | 1,451 | 1,476 | 1,416 | 1,469 | 16,500 | -20 | 99% | 101% | 39% | ▼ | 98% | 103% | 129% | 80% | 105% |
| 20250414 | 1,487 | 1,490 | 1,450 | 1,462 | 24,900 | -7 | 100% | 98% | 151% | ▼▼ | 101% | 104% | 130% | 80% | 104% |
| 20250415 | 1,471 | 1,503 | 1,458 | 1,485 | 9,000 | 23 | 102% | 101% | 36% | ▲ | 98% | 103% | 129% | 81% | 106% |
| 20250416 | 1,491 | 1,491 | 1,458 | 1,462 | 6,300 | -23 | 98% | 98% | 70% | ▼ | 101% | 108% | 131% | 80% | 104% |
| 20250417 | 1,463 | 1,496 | 1,463 | 1,484 | 12,700 | 22 | 102% | 101% | 202% | ▲ | 103% | 107% | 130% | 81% | 106% |
| 20250418 | 1,481 | 1,530 | 1,481 | 1,530 | 9,300 | 46 | 103% | 103% | 73% | ▲▲ | 98% | 105% | 126% | 84% | 109% |
| 20250421 | 1,520 | 1,520 | 1,487 | 1,491 | 7,400 | -39 | 97% | 98% | 80% | ▼ | 102% | 122% | 129% | 82% | 107% |
| 20250422 | 1,496 | 1,539 | 1,486 | 1,530 | 11,000 | 39 | 103% | 102% | 149% | ▲ | 102% | 118% | 125% | 84% | 109% |
| 20250423 | 1,549 | 1,601 | 1,540 | 1,578 | 17,400 | 48 | 103% | 102% | 158% | ▲▲ | 98% | 112% | 121% | 86% | 113% |
| 20250424 | 1,593 | 1,593 | 1,558 | 1,568 | 16,200 | -10 | 99% | 98% | 93% | ▼ | 100% | 111% | 121% | 87% | 112% |
| 20250425 | 1,598 | 1,600 | 1,577 | 1,593 | 11,100 | 25 | 102% | 100% | 69% | ▲ | 102% | 100% | 108% | 89% | 114% |
| 20250428 | 1,798 | 1,849 | 1,786 | 1,825 | 168,500 | 232 | 115% | 102% | 1518% | ▲▲ | 100% | 101% | 108% | 100% | 130% |
| 20250430 | 1,785 | 1,811 | 1,745 | 1,777 | 86,600 | -48 | 97% | 100% | 51% | ▼ | 98% | 104% | 110% | 97% | 127% |
| 20250501 | 1,764 | 1,780 | 1,717 | 1,720 | 49,400 | -57 | 97% | 98% | 57% | ▼▼ | 99% | 104% | 108% | 94% | 123% |
| 20250502 | 1,794 | 1,799 | 1,753 | 1,771 | 49,200 | 51 | 103% | 99% | 100% | ▲ | 100% | 107% | 108% | 97% | 127% |
| 20250507 | 1,800 | 1,815 | 1,786 | 1,796 | 50,800 | 25 | 101% | 100% | 103% | ▲▲ | 99% | 105% | 107% | 98% | 128% |
| 20250508 | 1,825 | 1,845 | 1,800 | 1,811 | 40,500 | 15 | 101% | 99% | 80% | ▲▲▲ | 101% | 101% | 109% | 99% | 129% |
| 20250509 | 1,811 | 1,853 | 1,811 | 1,828 | 51,800 | 17 | 101% | 101% | 128% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 131% |
| 20250512 | 1,867 | 1,875 | 1,832 | 1,872 | 35,200 | 44 | 102% | 100% | 68% | ▲▲▲▲▲ | 101% | 100% | 104% | 100% | 128% |
| 20250513 | 1,895 | 1,928 | 1,885 | 1,918 | 68,100 | 46 | 102% | 101% | 193% | ▲▲▲▲▲▲ | 101% | 104% | 108% | 100% | 131% |
| 20250514 | 1,827 | 1,849 | 1,788 | 1,838 | 152,500 | -80 | 96% | 101% | 224% | ▼ | 100% | 107% | 109% | 96% | 126% |
| 20250515 | 1,810 | 1,836 | 1,799 | 1,818 | 62,800 | -20 | 99% | 100% | 41% | ▼▼ | 104% | 106% | 108% | 95% | 124% |
| 20250516 | 1,820 | 1,914 | 1,818 | 1,899 | 65,600 | 81 | 104% | 104% | 104% | ▲ | 100% | 99% | 104% | 99% | 130% |
| 20250519 | 1,895 | 1,940 | 1,870 | 1,896 | 74,600 | -3 | 100% | 100% | 114% | ▼ | 99% | 98% | 103% | 99% | 128% |
| 20250520 | 1,916 | 1,935 | 1,880 | 1,890 | 40,600 | -6 | 100% | 99% | 54% | ▼▼ | 102% | 101% | 104% | 99% | 127% |
| 20250521 | 1,891 | 1,945 | 1,890 | 1,934 | 58,000 | 44 | 102% | 102% | 143% | ▲ | 97% | 101% | 103% | 100% | 130% |
| 20250522 | 1,903 | 1,924 | 1,846 | 1,854 | 57,900 | -80 | 96% | 97% | 100% | ▼ | 102% | 105% | 107% | 96% | 121% |
| 20250523 | 1,833 | 1,891 | 1,828 | 1,869 | 28,800 | 15 | 101% | 102% | 50% | ▲ | 100% | 103% | 0% | 97% | 119% |
| 20250526 | 1,878 | 1,898 | 1,863 | 1,876 | 22,400 | 7 | 100% | 100% | 78% | ▲▲ | 101% | 102% | 0% | 97% | 120% |
| 20250527 | 1,893 | 1,918 | 1,884 | 1,907 | 32,200 | 31 | 102% | 101% | 144% | ▲▲▲ | 100% | 102% | 0% | 99% | 120% |
| 20250528 | 1,908 | 1,954 | 1,907 | 1,916 | 43,100 | 9 | 100% | 100% | 134% | ▲▲▲▲ | 100% | 101% | 0% | 99% | 111% |
| 20250529 | 1,935 | 1,948 | 1,929 | 1,931 | 22,200 | 15 | 101% | 100% | 52% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 112% |
| 20250530 | 1,931 | 1,943 | 1,913 | 1,925 | 34,700 | -6 | 100% | 100% | 156% | ▼ | 101% | 102% | 0% | 100% | 112% |
| 20250602 | 1,924 | 1,946 | 1,919 | 1,939 | 36,700 | 14 | 101% | 101% | 106% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20250603 | 1,938 | 1,957 | 1,938 | 1,947 | 18,900 | 8 | 100% | 100% | 51% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 1,940 | 1,960 | 1,940 | 1,945 | 21,100 | -2 | 100% | 100% | 112% | ▼ | 101% | 0% | 0% | 100% | 107% |
| 20250605 | 1,941 | 1,985 | 1,935 | 1,965 | 38,200 | 20 | 101% | 101% | 181% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20250606 | 1,960 | 1,968 | 1,948 | 1,960 | 20,000 | -5 | 100% | 100% | 52% | ▼ | % | % | % | 100% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 112,300 | 0 | 77,900 | 0 | 34,400 |
| 2025-05-23 | 0 | 119,300 | 0 | 81,700 | 0 | 37,600 |
| 2025-05-16 | 0 | 156,100 | 0 | 107,800 | 0 | 48,300 |
| 2025-05-09 | 0 | 238,400 | 0 | 193,600 | 0 | 44,800 |
| 2025-05-02 | 0 | 225,900 | 0 | 191,300 | 0 | 34,600 |
| 2025-04-25 | 0 | 213,900 | 0 | 187,400 | 0 | 26,500 |
| 2025-04-18 | 0 | 213,400 | 0 | 188,600 | 0 | 24,800 |
| 2025-04-11 | 0 | 211,500 | 0 | 187,200 | 0 | 24,300 |
| 2025-04-04 | 0 | 236,200 | 0 | 197,400 | 0 | 38,800 |
| 2025-03-28 | 0 | 229,800 | 0 | 195,500 | 0 | 34,300 |
| 2025-03-21 | 0 | 224,800 | 0 | 192,100 | 0 | 32,700 |
| 2025-03-14 | 0 | 217,500 | 0 | 187,300 | 0 | 30,200 |
| 2025-03-07 | 0 | 220,500 | 0 | 190,100 | 0 | 30,400 |
| 2025-02-28 | 0 | 213,600 | 0 | 193,400 | 0 | 20,200 |
| 2025-02-21 | 0 | 213,200 | 0 | 193,000 | 0 | 20,200 |
| 2025-02-14 | 0 | 213,900 | 0 | 191,900 | 0 | 22,000 |
| 2025-02-07 | 0 | 216,600 | 0 | 193,100 | 0 | 23,500 |
| 2025-01-31 | 0 | 214,700 | 0 | 189,400 | 0 | 25,300 |
| 2025-01-24 | 0 | 204,800 | 0 | 182,700 | 0 | 22,100 |
| 2025-01-17 | 0 | 202,000 | 0 | 180,200 | 0 | 21,800 |
| 2025-01-10 | 0 | 196,000 | 0 | 174,800 | 0 | 21,200 |
| 2024-12-27 | 0 | 192,000 | 0 | 175,500 | 0 | 16,500 |
| 2024-12-20 | 0 | 190,700 | 0 | 156,200 | 0 | 34,500 |
| 2024-12-13 | 0 | 173,100 | 0 | 151,500 | 0 | 21,600 |
| 2024-12-06 | 0 | 180,100 | 0 | 147,100 | 0 | 33,000 |
| 2024-11-29 | 0 | 189,100 | 0 | 152,500 | 0 | 36,600 |
| 2024-11-22 | 0 | 203,700 | 0 | 152,300 | 0 | 51,400 |
| 2024-11-15 | 0 | 194,700 | 0 | 151,400 | 0 | 43,300 |
| 2024-11-08 | 0 | 188,200 | 0 | 149,200 | 0 | 39,000 |
| 2024-11-01 | 0 | 191,700 | 0 | 149,300 | 0 | 42,400 |
| 2024-10-25 | 0 | 191,600 | 0 | 148,200 | 0 | 43,400 |
| 2024-10-18 | 0 | 181,700 | 0 | 142,200 | 0 | 39,500 |
| 2024-10-11 | 0 | 176,000 | 0 | 142,100 | 0 | 33,900 |
| 2024-10-04 | 0 | 175,600 | 0 | 142,100 | 0 | 33,500 |
| 2024-09-27 | 0 | 177,300 | 0 | 141,800 | 0 | 35,500 |
| 2024-09-20 | 0 | 173,400 | 0 | 139,100 | 0 | 34,300 |
| 2024-09-13 | 0 | 173,300 | 0 | 139,200 | 0 | 34,100 |
| 2024-09-06 | 0 | 176,900 | 0 | 139,300 | 0 | 37,600 |
| 2024-08-30 | 0 | 197,300 | 0 | 157,500 | 0 | 39,800 |
| 2024-08-23 | 0 | 212,100 | 0 | 171,800 | 0 | 40,300 |
| 2024-08-16 | 0 | 212,500 | 0 | 173,000 | 0 | 39,500 |
| 2024-08-09 | 0 | 243,400 | 0 | 210,500 | 0 | 32,900 |
| 2024-08-02 | 0 | 232,400 | 0 | 189,500 | 0 | 42,900 |
| 2024-07-26 | 0 | 245,500 | 0 | 197,700 | 0 | 47,800 |
| 2024-07-19 | 0 | 249,500 | 0 | 198,900 | 0 | 50,600 |
| 2024-07-12 | 0 | 241,600 | 0 | 192,900 | 0 | 48,700 |
| 2024-07-05 | 100 | 238,600 | 100 | 186,800 | 0 | 51,800 |
| 2024-06-28 | 100 | 240,000 | 100 | 191,700 | 0 | 48,300 |
| 2024-06-21 | 100 | 230,500 | 100 | 184,200 | 0 | 46,300 |
| 2024-06-14 | 100 | 235,300 | 100 | 191,800 | 0 | 43,500 |
| 2024-06-07 | 100 | 229,200 | 100 | 191,300 | 0 | 37,900 |
| 2024-05-31 | 100 | 224,000 | 100 | 190,100 | 0 | 33,900 |
| 2024-05-24 | 100 | 231,300 | 100 | 189,900 | 0 | 41,400 |
| 2024-05-17 | 100 | 235,100 | 100 | 189,100 | 0 | 46,000 |
| 2024-05-10 | 100 | 218,500 | 100 | 176,800 | 0 | 41,700 |
| 2024-05-02 | 0 | 216,000 | 0 | 174,400 | 0 | 41,600 |
| 2024-04-26 | 0 | 221,300 | 0 | 177,100 | 0 | 44,200 |
| 2024-04-19 | 0 | 221,700 | 0 | 177,000 | 0 | 44,700 |
| 2024-04-12 | 0 | 208,800 | 0 | 165,700 | 0 | 43,100 |
| 2024-04-05 | 0 | 208,700 | 0 | 165,500 | 0 | 43,200 |
| 2024-03-29 | 0 | 213,500 | 0 | 166,800 | 0 | 46,700 |
| 2024-03-22 | 0 | 220,900 | 0 | 166,700 | 0 | 54,200 |
| 2024-03-15 | 0 | 209,500 | 0 | 157,800 | 0 | 51,700 |
| 2024-03-08 | 0 | 210,300 | 0 | 158,000 | 0 | 52,300 |
| 2024-03-01 | 0 | 216,400 | 0 | 162,200 | 0 | 54,200 |
| 2024-02-22 | 0 | 210,100 | 0 | 155,000 | 0 | 55,100 |
| 2024-02-16 | 0 | 218,800 | 0 | 155,200 | 0 | 63,600 |
| 2024-02-09 | 0 | 237,700 | 0 | 155,000 | 0 | 82,700 |
| 2024-02-02 | 0 | 254,300 | 0 | 154,800 | 0 | 99,500 |
| 2024-01-26 | 0 | 254,300 | 0 | 155,100 | 0 | 99,200 |
| 2024-01-19 | 0 | 256,800 | 0 | 154,000 | 0 | 102,800 |
| 2024-01-12 | 0 | 261,700 | 0 | 155,600 | 0 | 106,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250604 | 15:30 | ＳＥＭＩＴＥＣ | 自己株式の取得状況に関するお知らせ |
| 20250425 | 16:00 | ＳＥＭＩＴＥＣ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20250425 | 15:30 | ＳＥＭＩＴＥＣ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20250421 | 15:30 | ＳＥＭＩＴＥＣ | （開示事項の経過）子会社の出資持分譲渡完了に関するお知らせ |
| 20250325 | 15:30 | ＳＥＭＩＴＥＣ | 特別利益（補助金収入）計上のお知らせ |
| 20241126 | 15:30 | ＳＥＭＩＴＥＣ | 子会社の出資持分譲渡及び資本提携強化に関するお知らせ |
| 20240924 | 15:30 | ＳＥＭＩＴＥＣ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240904 | 15:30 | ＳＥＭＩＴＥＣ | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:30 | ＳＥＭＩＴＥＣ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 16:00 | ＳＥＭＩＴＥＣ | 自己株式の取得状況に関するお知らせ |
| 20240703 | 15:30 | ＳＥＭＩＴＥＣ | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:30 | ＳＥＭＩＴＥＣ | 自己株式の取得状況に関するお知らせ |
| 20240530 | 17:30 | ＳＥＭＩＴＥＣ | 配当方針（定量目標）に関するお知らせ |
| 20240528 | 15:30 | ＳＥＭＩＴＥＣ | 役員人事に関するお知らせ |
| 20240515 | 10:00 | ＳＥＭＩＴＥＣ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240514 | 16:00 | ＳＥＭＩＴＥＣ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240514 | 16:00 | ＳＥＭＩＴＥＣ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240514 | 15:30 | ＳＥＭＩＴＥＣ | 剰余金の配当（増配）に関するお知らせ |
| 20240514 | 15:30 | ＳＥＭＩＴＥＣ | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ＳＥＭＩＴＥＣ | 2024年３月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6626 | 1 | SEMITEC株式会社(セミテック) | 2025-06-07 19:23:20 |
| 6626 | 2 | 2025.06.04IR自己株式の取得状況に関するお知らせ | 2025-06-05 01:30:41 |
| 6626 | 2 | 2025.06.03お知らせ第69回定時株主総会招集ご通知（交付書面非記載事項） | 2025-06-03 16:31:04 |
| 6626 | 2 | 2025.06.03お知らせ第69回定時株主総会招集ご通知及び株主総会資料 | 2025-06-03 16:31:03 |
| 6626 | 2 | 2025.05.26IR役員人事に関するお知らせ | 2025-05-26 21:32:22 |
| 6626 | 2 | 2025.05.13IR2025年3月期 決算短信〔日本基準〕（連結） | 2025-05-13 23:32:53 |
| 6626 | 2 | 2025.05.13IR剰余金の配当に関するお知らせ | 2025-05-13 23:32:52 |
| 6626 | 2 | 2025.04.25IR2025年3月期通期連結業績予想の修正に関するお知らせ | 2025-04-25 17:31:05 |
| 6626 | 2 | 2025.04.25IR自己株式の取得に係る事項の決定に関するお知らせ | 2025-04-25 17:31:04 |
| 6626 | 2 | 2025.04.23IRベトナム拠点生産体制強化のお知らせ | 2025-04-23 20:30:45 |