| 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 | 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% | 97% | 100% | 104% |
| 20241004 | 1,867 | 1,883 | 1,850 | 1,871 | 7,700 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 98% | 97% | 100% | 104% |
| 20241007 | 1,874 | 1,898 | 1,857 | 1,870 | 4,100 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 98% | 100% | 104% |
| 20241008 | 1,856 | 1,874 | 1,835 | 1,852 | 7,300 | -18 | 99% | 100% | 178% | ▼▼ | 100% | 100% | 97% | 99% | 103% |
| 20241009 | 1,859 | 1,867 | 1,839 | 1,854 | 9,000 | 2 | 100% | 100% | 123% | ▲ | 99% | 99% | 98% | 99% | 103% |
| 20241010 | 1,854 | 1,878 | 1,807 | 1,830 | 11,900 | -24 | 99% | 99% | 132% | ▼ | 100% | 100% | 99% | 97% | 101% |
| 20241011 | 1,823 | 1,840 | 1,810 | 1,817 | 4,000 | -13 | 99% | 100% | 34% | ▼▼ | 102% | 99% | 101% | 97% | 101% |
| 20241015 | 1,829 | 1,869 | 1,826 | 1,860 | 5,500 | 43 | 102% | 102% | 138% | ▲ | 99% | 97% | 100% | 99% | 103% |
| 20241016 | 1,849 | 1,849 | 1,812 | 1,838 | 8,200 | -22 | 99% | 99% | 149% | ▼ | 98% | 96% | 100% | 98% | 102% |
| 20241017 | 1,838 | 1,838 | 1,789 | 1,809 | 17,000 | -29 | 98% | 98% | 207% | ▼▼ | 101% | 96% | 102% | 96% | 100% |
| 20241018 | 1,809 | 1,823 | 1,797 | 1,819 | 5,700 | 10 | 101% | 101% | 34% | ▲ | 99% | 95% | 101% | 97% | 101% |
| 20241021 | 1,819 | 1,824 | 1,790 | 1,796 | 8,300 | -23 | 99% | 99% | 146% | ▼ | 99% | 95% | 103% | 96% | 100% |
| 20241022 | 1,790 | 1,790 | 1,756 | 1,770 | 15,400 | -26 | 99% | 99% | 186% | ▼▼ | 98% | 98% | 104% | 95% | 100% |
| 20241023 | 1,770 | 1,783 | 1,723 | 1,726 | 19,400 | -44 | 98% | 98% | 126% | ▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20241024 | 1,714 | 1,737 | 1,702 | 1,728 | 11,400 | 2 | 100% | 101% | 59% | ▲ | 98% | 106% | 107% | 92% | 100% |
| 20241025 | 1,715 | 1,715 | 1,672 | 1,684 | 17,400 | -44 | 97% | 98% | 153% | ▼ | 101% | 107% | 109% | 90% | 100% |
| 20241028 | 1,686 | 1,744 | 1,671 | 1,706 | 11,000 | 22 | 101% | 101% | 63% | ▲ | 99% | 101% | 103% | 91% | 101% |
| 20241029 | 1,746 | 1,748 | 1,718 | 1,730 | 10,300 | 24 | 101% | 99% | 94% | ▲▲ | 100% | 99% | 101% | 92% | 103% |
| 20241030 | 1,749 | 1,775 | 1,714 | 1,749 | 10,000 | 19 | 101% | 100% | 97% | ▲▲▲ | 103% | 99% | 100% | 93% | 104% |
| 20241031 | 1,753 | 1,825 | 1,738 | 1,811 | 13,300 | 62 | 104% | 103% | 133% | ▲▲▲▲ | 97% | 96% | 97% | 97% | 108% |
| 20241101 | 1,814 | 1,814 | 1,730 | 1,768 | 13,900 | -43 | 98% | 97% | 105% | ▼ | 98% | 99% | 99% | 94% | 105% |
| 20241105 | 1,768 | 1,768 | 1,731 | 1,735 | 10,300 | -33 | 98% | 98% | 74% | ▼▼ | 99% | 107% | 102% | 93% | 103% |
| 20241106 | 1,727 | 1,795 | 1,713 | 1,715 | 11,000 | -20 | 99% | 99% | 107% | ▼▼▼ | 101% | 107% | 102% | 92% | 102% |
| 20241107 | 1,722 | 1,740 | 1,706 | 1,740 | 27,200 | 25 | 101% | 101% | 247% | ▲ | 100% | 104% | 102% | 94% | 103% |
| 20241108 | 1,725 | 1,732 | 1,707 | 1,727 | 8,200 | -13 | 99% | 100% | 30% | ▼ | 101% | 102% | 102% | 93% | 103% |
| 20241111 | 1,721 | 1,742 | 1,687 | 1,742 | 27,400 | 15 | 101% | 101% | 334% | ▲ | 101% | 97% | 102% | 94% | 103% |
| 20241112 | 1,822 | 1,870 | 1,799 | 1,842 | 84,500 | 100 | 106% | 101% | 308% | ▲▲ | 98% | 94% | 105% | 99% | 109% |
| 20241113 | 1,837 | 1,846 | 1,771 | 1,799 | 15,700 | -43 | 98% | 98% | 19% | ▼ | 97% | 95% | 108% | 98% | 107% |
| 20241114 | 1,808 | 1,810 | 1,726 | 1,753 | 22,100 | -46 | 97% | 97% | 141% | ▼▼ | 96% | 94% | 107% | 95% | 104% |
| 20241115 | 1,833 | 1,868 | 1,749 | 1,760 | 74,800 | 7 | 100% | 96% | 338% | ▲ | 98% | 99% | 113% | 96% | 105% |
| 20241118 | 1,745 | 1,745 | 1,690 | 1,717 | 44,200 | -43 | 98% | 98% | 59% | ▼ | 100% | 102% | 116% | 93% | 102% |
| 20241119 | 1,717 | 1,741 | 1,708 | 1,720 | 28,400 | 3 | 100% | 100% | 64% | ▲ | 98% | 102% | 115% | 93% | 102% |
| 20241120 | 1,720 | 1,720 | 1,686 | 1,691 | 31,500 | -29 | 98% | 98% | 111% | ▼ | 101% | 103% | 117% | 92% | 100% |
| 20241121 | 1,698 | 1,724 | 1,694 | 1,716 | 25,100 | 25 | 101% | 101% | 80% | ▲ | 102% | 104% | 118% | 93% | 102% |
| 20241122 | 1,680 | 1,719 | 1,680 | 1,719 | 84,300 | 3 | 100% | 102% | 336% | ▲▲ | 102% | 100% | 117% | 93% | 102% |
| 20241125 | 1,719 | 1,777 | 1,716 | 1,758 | 36,300 | 39 | 102% | 102% | 43% | ▲▲▲ | 101% | 102% | 117% | 95% | 104% |
| 20241126 | 1,718 | 1,761 | 1,718 | 1,730 | 85,300 | -28 | 98% | 101% | 235% | ▼ | 101% | 101% | 116% | 94% | 102% |
| 20241127 | 1,730 | 1,749 | 1,729 | 1,749 | 17,000 | 19 | 101% | 101% | 20% | ▲ | 98% | 99% | 114% | 95% | 103% |
| 20241128 | 1,765 | 1,765 | 1,711 | 1,726 | 32,700 | -23 | 99% | 98% | 192% | ▼ | 100% | 101% | 116% | 94% | 102% |
| 20241129 | 1,732 | 1,745 | 1,720 | 1,724 | 18,000 | -2 | 100% | 100% | 55% | ▼▼ | 101% | 102% | 117% | 94% | 102% |
| 20241202 | 1,724 | 1,752 | 1,724 | 1,745 | 13,900 | 21 | 101% | 101% | 77% | ▲ | 99% | 107% | 115% | 95% | 103% |
| 20241203 | 1,744 | 1,750 | 1,731 | 1,735 | 20,800 | -10 | 99% | 99% | 150% | ▼ | 101% | 112% | 116% | 94% | 103% |
| 20241204 | 1,730 | 1,749 | 1,714 | 1,743 | 37,000 | 8 | 100% | 101% | 178% | ▲ | 100% | 113% | 116% | 95% | 103% |
| 20241205 | 1,735 | 1,779 | 1,719 | 1,736 | 25,700 | -7 | 100% | 100% | 69% | ▼ | 102% | 114% | 117% | 94% | 103% |
| 20241206 | 1,721 | 1,754 | 1,721 | 1,754 | 15,000 | 18 | 101% | 102% | 58% | ▲ | 104% | 110% | 0% | 95% | 104% |
| 20241209 | 1,794 | 1,861 | 1,755 | 1,861 | 51,400 | 107 | 106% | 104% | 343% | ▲▲ | 104% | 107% | 0% | 100% | 110% |
| 20241210 | 1,856 | 1,934 | 1,856 | 1,930 | 38,400 | 69 | 104% | 104% | 75% | ▲▲▲ | 101% | 102% | 0% | 100% | 114% |
| 20241211 | 1,940 | 1,960 | 1,907 | 1,954 | 30,500 | 24 | 101% | 101% | 79% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 116% |
| 20241212 | 1,959 | 1,959 | 1,880 | 1,930 | 43,100 | -24 | 99% | 99% | 141% | ▼ | 103% | 104% | 0% | 99% | 114% |
| 20241213 | 1,906 | 1,979 | 1,890 | 1,970 | 31,900 | 40 | 102% | 103% | 74% | ▲ | 101% | 102% | 0% | 100% | 116% |
| 20241216 | 1,970 | 2,037 | 1,941 | 1,986 | 47,100 | 16 | 101% | 101% | 148% | ▲▲ | 97% | 101% | 0% | 100% | 117% |
| 20241217 | 1,987 | 1,987 | 1,932 | 1,932 | 19,300 | -54 | 97% | 97% | 41% | ▼ | 98% | 0% | 0% | 97% | 114% |
| 20241218 | 1,932 | 1,932 | 1,882 | 1,901 | 10,000 | -31 | 98% | 98% | 52% | ▼▼ | 105% | 0% | 0% | 96% | 111% |
| 20241219 | 1,886 | 2,000 | 1,871 | 1,988 | 52,900 | 87 | 105% | 105% | 529% | ▲ | 102% | 0% | 0% | 100% | 116% |
| 20241220 | 1,980 | 2,034 | 1,976 | 2,010 | 47,800 | 22 | 101% | 102% | 90% | ▲▲ | % | % | % | 100% | 117% |
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 | 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 |
|---|---|---|---|
| 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) | 2024-12-21 10:23:43 |
| 6626 | 2 | 2024.12.20IR当社連結子会社移転（テキサス州ダラス）に関するお知らせ | 2024-12-20 22:31:19 |
| 6626 | 2 | 2024.11.28IR八戸テクノロジーセンター事業開始のお知らせ | 2024-11-28 22:31:37 |
| 6626 | 2 | 2024.11.26IR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 | 2024-11-26 22:31:36 |
| 6626 | 2 | 2024.11.14IR2025年3月期 半期報告書 | 2024-11-14 20:32:08 |
| 6626 | 2 | 2024.11.14IR2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-14 20:32:06 |
| 6626 | 2 | 2024.11.14IR個別決算における営業外収益の計上に関するお知らせ | 2024-11-14 20:32:05 |
| 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 |