| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,135 | 2,175 | 2,079 | 2,086 | 17,100 | -92 | 96% | 98% | 80% | ▼ | 100% | 99% | 96% | 96% | 103% |
| 20240726 | 2,082 | 2,120 | 2,067 | 2,079 | 10,000 | -7 | 100% | 100% | 58% | ▼▼ | 100% | 95% | 96% | 95% | 103% |
| 20240729 | 2,088 | 2,112 | 2,070 | 2,091 | 7,000 | 12 | 101% | 100% | 70% | ▲ | 97% | 90% | 95% | 96% | 103% |
| 20240730 | 2,110 | 2,110 | 2,045 | 2,050 | 9,300 | -41 | 98% | 97% | 133% | ▼ | 100% | 85% | 98% | 94% | 101% |
| 20240731 | 2,051 | 2,084 | 2,039 | 2,061 | 7,700 | 11 | 101% | 100% | 83% | ▲ | 96% | 85% | 97% | 95% | 102% |
| 20240801 | 2,060 | 2,060 | 1,973 | 1,979 | 20,300 | -82 | 96% | 96% | 264% | ▼ | 98% | 91% | 103% | 91% | 100% |
| 20240802 | 1,920 | 1,948 | 1,891 | 1,891 | 17,600 | -88 | 96% | 98% | 87% | ▼▼ | 93% | 99% | 109% | 87% | 100% |
| 20240805 | 1,811 | 1,839 | 1,602 | 1,689 | 54,000 | -202 | 89% | 93% | 307% | ▼▼▼ | 104% | 110% | 118% | 78% | 100% |
| 20240806 | 1,681 | 1,834 | 1,670 | 1,747 | 96,900 | 58 | 103% | 104% | 179% | ▲ | 101% | 111% | 116% | 80% | 103% |
| 20240807 | 1,707 | 1,770 | 1,658 | 1,730 | 44,200 | -17 | 99% | 101% | 46% | ▼ | 103% | 117% | 116% | 79% | 102% |
| 20240808 | 1,710 | 1,820 | 1,707 | 1,755 | 40,500 | 25 | 101% | 103% | 92% | ▲ | 102% | 114% | 113% | 81% | 104% |
| 20240809 | 1,760 | 1,821 | 1,760 | 1,796 | 44,000 | 41 | 102% | 102% | 109% | ▲▲ | 101% | 110% | 109% | 82% | 106% |
| 20240813 | 1,815 | 1,879 | 1,799 | 1,842 | 20,500 | 46 | 103% | 101% | 47% | ▲▲▲ | 100% | 103% | 105% | 85% | 109% |
| 20240814 | 1,893 | 1,913 | 1,844 | 1,900 | 44,000 | 58 | 103% | 100% | 215% | ▲▲▲▲ | 101% | 98% | 100% | 87% | 112% |
| 20240815 | 1,980 | 2,045 | 1,953 | 2,000 | 89,200 | 100 | 105% | 101% | 203% | ▲▲▲▲▲ | 99% | 97% | 98% | 92% | 118% |
| 20240816 | 2,020 | 2,062 | 1,970 | 1,999 | 39,700 | -1 | 100% | 99% | 45% | ▼ | 95% | 99% | 99% | 92% | 118% |
| 20240819 | 2,000 | 2,000 | 1,886 | 1,890 | 31,000 | -109 | 95% | 95% | 78% | ▼▼ | 101% | 103% | 103% | 87% | 112% |
| 20240820 | 1,922 | 1,957 | 1,913 | 1,942 | 28,000 | 52 | 103% | 101% | 90% | ▲ | 102% | 103% | 98% | 89% | 115% |
| 20240821 | 1,902 | 1,946 | 1,902 | 1,946 | 27,100 | 4 | 100% | 102% | 97% | ▲▲ | 100% | 99% | 96% | 89% | 115% |
| 20240822 | 1,958 | 1,995 | 1,958 | 1,962 | 31,800 | 16 | 101% | 100% | 117% | ▲▲▲ | 101% | 101% | 96% | 94% | 116% |
| 20240823 | 1,960 | 1,991 | 1,931 | 1,976 | 24,300 | 14 | 101% | 101% | 76% | ▲▲▲▲ | 101% | 102% | 97% | 95% | 117% |
| 20240826 | 1,936 | 2,005 | 1,936 | 1,953 | 29,500 | -23 | 99% | 101% | 121% | ▼ | 99% | 101% | 96% | 93% | 116% |
| 20240827 | 1,956 | 1,956 | 1,902 | 1,943 | 16,000 | -10 | 99% | 99% | 54% | ▼▼ | 99% | 102% | 97% | 94% | 115% |
| 20240828 | 1,943 | 1,950 | 1,918 | 1,932 | 16,300 | -11 | 99% | 99% | 102% | ▼▼▼ | 103% | 103% | 97% | 94% | 114% |
| 20240829 | 1,932 | 1,983 | 1,912 | 1,983 | 38,200 | 51 | 103% | 103% | 234% | ▲ | 99% | 93% | 95% | 99% | 117% |
| 20240830 | 1,980 | 1,980 | 1,947 | 1,970 | 21,100 | -13 | 99% | 99% | 55% | ▼ | 100% | 94% | 95% | 99% | 117% |
| 20240902 | 1,972 | 1,985 | 1,950 | 1,965 | 34,100 | -5 | 100% | 100% | 162% | ▼▼ | 101% | 92% | 95% | 98% | 116% |
| 20240903 | 1,970 | 2,027 | 1,969 | 1,981 | 46,700 | 16 | 101% | 101% | 137% | ▲ | 97% | 95% | 98% | 99% | 115% |
| 20240904 | 1,910 | 1,928 | 1,831 | 1,850 | 60,500 | -131 | 93% | 97% | 130% | ▼ | 101% | 100% | 102% | 93% | 107% |
| 20240905 | 1,833 | 1,894 | 1,833 | 1,845 | 39,900 | -5 | 100% | 101% | 66% | ▼▼ | 98% | 101% | 101% | 92% | 105% |
| 20240906 | 1,850 | 1,890 | 1,806 | 1,820 | 29,800 | -25 | 99% | 98% | 75% | ▼▼▼ | 102% | 106% | 106% | 91% | 101% |
| 20240909 | 1,773 | 1,836 | 1,750 | 1,816 | 35,700 | -4 | 100% | 102% | 120% | ▼▼▼▼ | 100% | 103% | 103% | 91% | 100% |
| 20240910 | 1,816 | 1,850 | 1,810 | 1,820 | 28,000 | 4 | 100% | 100% | 78% | ▲ | 101% | 102% | 103% | 91% | 100% |
| 20240911 | 1,820 | 1,860 | 1,810 | 1,840 | 25,200 | 20 | 101% | 101% | 90% | ▲▲ | 101% | 101% | 101% | 92% | 101% |
| 20240912 | 1,850 | 1,910 | 1,850 | 1,872 | 31,400 | 32 | 102% | 101% | 125% | ▲▲▲ | 100% | 100% | 100% | 94% | 103% |
| 20240913 | 1,872 | 1,879 | 1,850 | 1,869 | 9,300 | -3 | 100% | 100% | 30% | ▼ | 98% | 99% | 99% | 94% | 103% |
| 20240917 | 1,887 | 1,890 | 1,825 | 1,848 | 19,500 | -21 | 99% | 98% | 210% | ▼▼ | 99% | 97% | 100% | 93% | 102% |
| 20240918 | 1,877 | 1,886 | 1,850 | 1,855 | 11,300 | 7 | 100% | 99% | 58% | ▲ | 100% | 96% | 100% | 94% | 102% |
| 20240919 | 1,880 | 1,890 | 1,873 | 1,877 | 9,200 | 22 | 101% | 100% | 81% | ▲▲ | 99% | 99% | 99% | 95% | 103% |
| 20240920 | 1,880 | 1,881 | 1,851 | 1,868 | 10,400 | -9 | 100% | 99% | 113% | ▼ | 97% | 100% | 100% | 94% | 103% |
| 20240924 | 1,868 | 1,869 | 1,800 | 1,821 | 16,300 | -47 | 97% | 97% | 157% | ▼▼ | 99% | 103% | 102% | 92% | 100% |
| 20240925 | 1,815 | 1,815 | 1,792 | 1,804 | 24,100 | -17 | 99% | 99% | 148% | ▼▼▼ | 101% | 104% | 103% | 91% | 100% |
| 20240926 | 1,801 | 1,844 | 1,801 | 1,814 | 13,900 | 10 | 101% | 101% | 58% | ▲ | 102% | 103% | 102% | 91% | 101% |
| 20240927 | 1,815 | 1,880 | 1,789 | 1,860 | 26,600 | 46 | 103% | 102% | 191% | ▲▲ | 100% | 101% | 100% | 94% | 103% |
| 20240930 | 1,860 | 1,893 | 1,818 | 1,869 | 26,300 | 9 | 100% | 100% | 99% | ▲▲▲ | 100% | 100% | 98% | 94% | 104% |
| 20241001 | 1,870 | 1,887 | 1,836 | 1,866 | 14,000 | -3 | 100% | 100% | 53% | ▼ | 100% | 101% | 98% | 94% | 103% |
| 20241002 | 1,860 | 1,892 | 1,830 | 1,864 | 15,800 | -2 | 100% | 100% | 113% | ▼▼ | 99% | 98% | 96% | 94% | 103% |
| 20241003 | 1,893 | 1,920 | 1,866 | 1,869 | 14,100 | 5 | 100% | 99% | 89% | ▲ | 100% | 99% | 96% | 100% | 104% |
| 20241004 | 1,867 | 1,883 | 1,850 | 1,871 | 7,700 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 94% | 100% | 104% |
| 20241007 | 1,874 | 1,898 | 1,857 | 1,870 | 4,100 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 0% | 100% | 104% |
| 20241008 | 1,856 | 1,874 | 1,835 | 1,852 | 7,300 | -18 | 99% | 100% | 178% | ▼▼ | 100% | 100% | 0% | 99% | 103% |
| 20241009 | 1,859 | 1,867 | 1,839 | 1,854 | 9,000 | 2 | 100% | 100% | 123% | ▲ | 99% | 99% | 0% | 99% | 103% |
| 20241010 | 1,854 | 1,878 | 1,807 | 1,830 | 11,900 | -24 | 99% | 99% | 132% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 1,823 | 1,840 | 1,810 | 1,817 | 4,000 | -13 | 99% | 100% | 34% | ▼▼ | 102% | 99% | 0% | 97% | 101% |
| 20241015 | 1,829 | 1,869 | 1,826 | 1,860 | 5,500 | 43 | 102% | 102% | 138% | ▲ | 99% | 97% | 0% | 99% | 103% |
| 20241016 | 1,849 | 1,849 | 1,812 | 1,838 | 8,200 | -22 | 99% | 99% | 149% | ▼ | 98% | 96% | 0% | 98% | 102% |
| 20241017 | 1,838 | 1,838 | 1,789 | 1,809 | 17,000 | -29 | 98% | 98% | 207% | ▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 1,809 | 1,823 | 1,797 | 1,819 | 5,700 | 10 | 101% | 101% | 34% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241021 | 1,819 | 1,824 | 1,790 | 1,796 | 8,300 | -23 | 99% | 99% | 146% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 1,790 | 1,790 | 1,756 | 1,770 | 15,400 | -26 | 99% | 99% | 186% | ▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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) | 2024-10-23 00:25:17 |
| 6626 | 2 | 2024.10.15お知らせ2025年３月期 第２四半期決算説明会開催のご案内（機関投資家・アナリスト向け） | 2024-10-15 21:32:42 |
| 6626 | 2 | 2024.09.24IR自己株式の取得状況及び取得終了に関するお知らせ | 2024-09-24 19:31:04 |
| 6626 | 2 | 2024.09.04IR自己株式の取得状況に関するお知らせ | 2024-09-05 03:30:17 |
| 6626 | 2 | 2024.08.14IR2025年3月期第1四半期決算短信〔日本基準〕（連結） | 2024-08-20 10:36:32 |
| 6626 | 2 | 2024.08.05IR自己株式の取得状況に関するお知らせ | 2024-08-05 17:30:48 |
| 6626 | 2 | 2024.07.03IR自己株式の取得状況に関するお知らせ自己株式の取得状況に関するお知らせ を掲載いたします。 | 2024-07-03 19:30:35 |
| 6626 | 2 | 第68回定時株主総会 動画配信 - SEMITEC株式会社(セミテック) | 2024-07-02 17:30:08 |
| 6626 | 2 | 2024.06.26お知らせ第68回定時株主総会決議ご通知第68回定時株主総会決議ご通知 を掲載いたします。 | 2024-06-28 23:35:58 |
| 6626 | 2 | 2024.06.27IR2024年3月期 有価証券報告書2024年3月期 有価証券報告書 を掲載いたします。 | 2024-06-28 23:35:57 |