| 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 | 2,021 | 2,021 | 2,020 | 2,020 | 1,100 | -10 | 100% | 100% | 550% | ▼ | 100% | 97% | 94% | 98% | 100% |
| 20240726 | 2,037 | 2,038 | 2,036 | 2,038 | 500 | 18 | 101% | 100% | 45% | ▲ | 99% | 95% | 92% | 99% | 101% |
| 20240729 | 2,088 | 2,088 | 2,059 | 2,060 | 2,100 | 22 | 101% | 99% | 420% | ▲▲ | 98% | 89% | 93% | 100% | 102% |
| 20240731 | 2,082 | 2,082 | 2,032 | 2,032 | 500 | -28 | 99% | 98% | 24% | ▼ | 98% | 95% | 95% | 99% | 101% |
| 20240801 | 2,030 | 2,034 | 1,980 | 1,981 | 5,400 | -51 | 97% | 98% | 1080% | ▼ | 98% | 97% | 96% | 96% | 100% |
| 20240802 | 2,014 | 2,014 | 1,940 | 1,978 | 3,900 | -3 | 100% | 98% | 72% | ▼▼ | 89% | 100% | 99% | 96% | 100% |
| 20240805 | 1,943 | 1,943 | 1,606 | 1,729 | 15,400 | -249 | 87% | 89% | 395% | ▼ | 103% | 104% | 107% | 84% | 100% |
| 20240806 | 1,795 | 1,944 | 1,771 | 1,850 | 7,300 | 121 | 107% | 103% | 47% | ▲ | 106% | 102% | 105% | 90% | 107% |
| 20240807 | 1,832 | 1,938 | 1,832 | 1,938 | 1,800 | 88 | 105% | 106% | 25% | ▲▲ | 101% | 96% | 99% | 94% | 112% |
| 20240808 | 1,938 | 1,950 | 1,938 | 1,950 | 500 | 12 | 101% | 101% | 28% | ▲▲▲ | 100% | 100% | 104% | 95% | 113% |
| 20240813 | 1,861 | 1,929 | 1,861 | 1,861 | 2,800 | -89 | 95% | 100% | 560% | ▼ | 100% | 100% | 103% | 90% | 108% |
| 20240814 | 1,877 | 1,877 | 1,828 | 1,868 | 2,500 | 7 | 100% | 100% | 89% | ▲ | 100% | 102% | 104% | 91% | 108% |
| 20240815 | 1,853 | 1,870 | 1,803 | 1,858 | 3,300 | -10 | 99% | 100% | 132% | ▼ | 100% | 102% | 104% | 90% | 107% |
| 20240816 | 1,859 | 1,865 | 1,847 | 1,853 | 1,000 | -5 | 100% | 100% | 30% | ▼▼ | 99% | 102% | 103% | 90% | 107% |
| 20240819 | 1,860 | 1,860 | 1,848 | 1,849 | 800 | -4 | 100% | 99% | 80% | ▼▼▼ | 101% | 101% | 103% | 90% | 107% |
| 20240820 | 1,859 | 1,891 | 1,851 | 1,882 | 1,100 | 33 | 102% | 101% | 138% | ▲ | 100% | 102% | 102% | 91% | 109% |
| 20240821 | 1,872 | 1,900 | 1,872 | 1,878 | 400 | -4 | 100% | 100% | 36% | ▼ | 101% | 102% | 101% | 91% | 109% |
| 20240822 | 1,878 | 1,900 | 1,878 | 1,900 | 300 | 22 | 101% | 101% | 75% | ▲ | 98% | 101% | 98% | 92% | 110% |
| 20240823 | 1,900 | 1,900 | 1,870 | 1,870 | 500 | -30 | 98% | 98% | 167% | ▼ | 100% | 103% | 100% | 91% | 108% |
| 20240826 | 1,870 | 1,900 | 1,870 | 1,876 | 700 | 6 | 100% | 100% | 140% | ▲ | 100% | 101% | 99% | 91% | 109% |
| 20240827 | 1,916 | 1,916 | 1,876 | 1,914 | 900 | 38 | 102% | 100% | 129% | ▲▲ | 98% | 100% | 99% | 93% | 111% |
| 20240828 | 1,914 | 1,914 | 1,870 | 1,870 | 1,000 | -44 | 98% | 98% | 111% | ▼ | 101% | 100% | 100% | 91% | 108% |
| 20240829 | 1,908 | 1,928 | 1,900 | 1,927 | 600 | 57 | 103% | 101% | 60% | ▲ | 100% | 99% | 99% | 95% | 111% |
| 20240830 | 1,927 | 1,927 | 1,927 | 1,927 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 99% | 97% | 111% |
| 20240902 | 1,914 | 1,914 | 1,913 | 1,913 | 300 | -14 | 99% | 100% | 150% | ▼ | 99% | 96% | 99% | 97% | 111% |
| 20240903 | 1,938 | 1,945 | 1,912 | 1,914 | 1,100 | 1 | 100% | 99% | 367% | ▲ | 100% | 97% | 100% | 98% | 111% |
| 20240904 | 1,914 | 1,914 | 1,905 | 1,905 | 800 | -9 | 100% | 100% | 73% | ▼ | 100% | 98% | 100% | 98% | 103% |
| 20240905 | 1,905 | 1,905 | 1,905 | 1,905 | 100 | 0 | 100% | 100% | 13% | -- | 98% | 98% | 101% | 98% | 103% |
| 20240906 | 1,900 | 1,900 | 1,869 | 1,869 | 400 | -36 | 98% | 98% | 400% | ▼ | 99% | 97% | 103% | 96% | 101% |
| 20240909 | 1,860 | 1,860 | 1,843 | 1,843 | 1,600 | -26 | 99% | 99% | 400% | ▼▼ | 102% | 99% | 104% | 96% | 100% |
| 20240910 | 1,832 | 1,945 | 1,832 | 1,865 | 700 | 22 | 101% | 102% | 44% | ▲ | 100% | 97% | 102% | 97% | 101% |
| 20240911 | 1,865 | 1,865 | 1,865 | 1,865 | 200 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 104% | 97% | 101% |
| 20240912 | 1,840 | 1,840 | 1,796 | 1,807 | 4,200 | -58 | 97% | 98% | 2100% | ▼ | 98% | 98% | 103% | 94% | 100% |
| 20240913 | 1,847 | 1,854 | 1,807 | 1,807 | 700 | 0 | 100% | 98% | 17% | -- | 99% | 100% | 103% | 94% | 100% |
| 20240917 | 1,830 | 1,831 | 1,810 | 1,815 | 900 | 8 | 100% | 99% | 129% | ▲ | 100% | 105% | 103% | 94% | 100% |
| 20240920 | 1,820 | 1,820 | 1,810 | 1,815 | 900 | 0 | 100% | 100% | 100% | -- | 99% | 105% | 103% | 94% | 100% |
| 20240924 | 1,815 | 1,815 | 1,803 | 1,803 | 3,900 | -12 | 99% | 99% | 433% | ▼ | 100% | 104% | 104% | 94% | 100% |
| 20240925 | 1,807 | 1,815 | 1,807 | 1,815 | 300 | 12 | 101% | 100% | 8% | ▲ | 99% | 101% | 101% | 94% | 101% |
| 20240926 | 1,855 | 1,855 | 1,833 | 1,833 | 300 | 18 | 101% | 99% | 100% | ▲▲ | 99% | 100% | 97% | 95% | 102% |
| 20240927 | 1,915 | 1,915 | 1,903 | 1,903 | 300 | 70 | 104% | 99% | 100% | ▲▲▲ | 100% | 102% | 99% | 99% | 106% |
| 20240930 | 1,878 | 1,913 | 1,871 | 1,871 | 500 | -32 | 98% | 100% | 167% | ▼ | 100% | 101% | 100% | 97% | 104% |
| 20241001 | 1,871 | 1,911 | 1,867 | 1,877 | 600 | 6 | 100% | 100% | 120% | ▲ | 101% | 101% | 101% | 97% | 104% |
| 20241002 | 1,850 | 1,870 | 1,825 | 1,870 | 800 | -7 | 100% | 101% | 133% | ▼ | 100% | 98% | 98% | 97% | 104% |
| 20241003 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 40 | 102% | 100% | 25% | ▲ | 98% | 98% | 97% | 100% | 106% |
| 20241004 | 1,916 | 1,916 | 1,883 | 1,883 | 800 | -27 | 99% | 98% | 400% | ▼ | 99% | 99% | 0% | 98% | 104% |
| 20241007 | 1,883 | 1,883 | 1,870 | 1,871 | 1,000 | -12 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241008 | 1,871 | 1,871 | 1,871 | 1,871 | 200 | 0 | 100% | 100% | 20% | -- | 98% | 98% | 0% | 98% | 104% |
| 20241009 | 1,911 | 1,911 | 1,872 | 1,872 | 200 | 1 | 100% | 98% | 100% | ▲ | 100% | 98% | 0% | 98% | 104% |
| 20241010 | 1,872 | 1,897 | 1,866 | 1,866 | 1,700 | -6 | 100% | 100% | 850% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | -26 | 99% | 100% | 6% | ▼▼ | 100% | 100% | 0% | 96% | 102% |
| 20241016 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 26 | 101% | 100% | 100% | ▲ | 98% | 100% | 0% | 98% | 103% |
| 20241017 | 1,863 | 1,863 | 1,824 | 1,824 | 200 | -42 | 98% | 98% | 200% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 1,830 | 1,859 | 1,830 | 1,835 | 400 | 11 | 101% | 100% | 200% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 5 | 100% | 100% | 25% | ▲▲ | 101% | 0% | 0% | 96% | 102% |
| 20241022 | 1,840 | 1,865 | 1,830 | 1,865 | 300 | 25 | 101% | 101% | 300% | ▲▲▲ | % | % | % | 98% | 103% |
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 | 12,600 | 0 | 5,100 | 0 | 7,500 |
| 2024-10-11 | 0 | 12,600 | 0 | 5,100 | 0 | 7,500 |
| 2024-10-04 | 0 | 12,600 | 0 | 5,100 | 0 | 7,500 |
| 2024-09-27 | 0 | 14,000 | 0 | 5,100 | 0 | 8,900 |
| 2024-09-20 | 0 | 20,500 | 0 | 5,100 | 0 | 15,400 |
| 2024-09-13 | 0 | 19,500 | 0 | 4,900 | 0 | 14,600 |
| 2024-09-06 | 0 | 19,000 | 0 | 5,300 | 0 | 13,700 |
| 2024-08-30 | 0 | 20,000 | 0 | 5,500 | 0 | 14,500 |
| 2024-08-23 | 0 | 22,600 | 0 | 6,100 | 0 | 16,500 |
| 2024-08-16 | 0 | 22,800 | 0 | 6,000 | 0 | 16,800 |
| 2024-08-09 | 0 | 20,800 | 0 | 4,800 | 0 | 16,000 |
| 2024-08-02 | 0 | 24,500 | 0 | 6,100 | 0 | 18,400 |
| 2024-07-26 | 0 | 23,700 | 0 | 7,700 | 0 | 16,000 |
| 2024-07-19 | 0 | 22,900 | 0 | 8,000 | 0 | 14,900 |
| 2024-07-12 | 0 | 19,100 | 0 | 7,700 | 0 | 11,400 |
| 2024-07-05 | 0 | 16,600 | 0 | 6,900 | 0 | 9,700 |
| 2024-06-28 | 0 | 15,700 | 0 | 6,900 | 0 | 8,800 |
| 2024-06-21 | 0 | 15,000 | 0 | 6,900 | 0 | 8,100 |
| 2024-06-14 | 0 | 15,100 | 0 | 6,900 | 0 | 8,200 |
| 2024-06-07 | 0 | 15,100 | 0 | 6,900 | 0 | 8,200 |
| 2024-05-31 | 0 | 15,000 | 0 | 6,900 | 0 | 8,100 |
| 2024-05-24 | 0 | 15,400 | 0 | 6,900 | 0 | 8,500 |
| 2024-05-17 | 0 | 15,600 | 0 | 7,400 | 0 | 8,200 |
| 2024-05-10 | 0 | 15,000 | 0 | 7,400 | 0 | 7,600 |
| 2024-05-02 | 0 | 13,600 | 0 | 7,100 | 0 | 6,500 |
| 2024-04-26 | 0 | 13,500 | 0 | 7,100 | 0 | 6,400 |
| 2024-04-19 | 0 | 13,200 | 0 | 7,100 | 0 | 6,100 |
| 2024-04-12 | 0 | 12,800 | 0 | 7,100 | 0 | 5,700 |
| 2024-04-05 | 0 | 12,800 | 0 | 7,100 | 0 | 5,700 |
| 2024-03-29 | 0 | 11,900 | 0 | 7,100 | 0 | 4,800 |
| 2024-03-22 | 0 | 3,800 | 0 | 1,400 | 0 | 2,400 |
| 2024-03-15 | 0 | 4,100 | 0 | 1,500 | 0 | 2,600 |
| 2024-03-08 | 0 | 4,200 | 0 | 1,600 | 0 | 2,600 |
| 2024-03-01 | 0 | 4,400 | 0 | 1,800 | 0 | 2,600 |
| 2024-02-22 | 0 | 5,600 | 0 | 1,500 | 0 | 4,100 |
| 2024-02-16 | 0 | 6,500 | 0 | 1,600 | 0 | 4,900 |
| 2024-02-09 | 0 | 7,700 | 0 | 1,700 | 0 | 6,000 |
| 2024-02-02 | 0 | 8,100 | 0 | 1,500 | 0 | 6,600 |
| 2024-01-26 | 0 | 8,100 | 0 | 1,900 | 0 | 6,200 |
| 2024-01-19 | 0 | 6,800 | 0 | 1,700 | 0 | 5,100 |
| 2024-01-12 | 0 | 3,200 | 0 | 1,100 | 0 | 2,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:10 | セフテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:30 | セフテック | 上場維持基準への適合に向けた計画について |
| 20240510 | 10:00 | セフテック | 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及び取得終了に関するお知らせ |
| 20240509 | 15:10 | セフテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240509 | 16:30 | セフテック | 自己株式の取得及び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 |
| 20240131 | 15:10 | セフテック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:10 | セフテック | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7464 | 1 | セフテック株式会社－工事用保安用品のレンタル・販売 | 2024-10-23 02:23:41 |
| 7464 | 2 | お知らせ2025年3月期 第1四半期決算短信をIRニュースに掲載しました | 2024-08-01 14:30:22 |
| 7464 | 2 | お知らせ2024年３月期 有価証券報告書をIRニュースに掲載しました | 2024-06-29 01:32:37 |
| 7464 | 2 | お知らせ第67期 報告書を株主通信に掲載しました | 2024-06-27 13:39:12 |
| 7464 | 2 | お知らせ上場維持基準への適合に向けた計画についてをIRニュースに掲載しました | 2024-06-21 18:47:36 |
| 7464 | 2 | お知らせ2024年3月期 決算短信をIRニュースに掲載しました | 2024-06-18 15:56:40 |
| 7464 | 2 | お知らせ自己株式の取得及び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をIRニュースに掲載しました | 2024-06-18 15:56:39 |
| 7464 | 2 | お知らせ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及び取得終了に関するお知らせをIRニュースに掲載しました | 2024-06-18 15:56:38 |
| 7464 | 2 | 株主・投資家の皆さまへ－セフテック株式会社 IR情報 | 2024-06-18 08:54:28 |
| 7464 | 2 | お知らせ2023年３月期第３四半期 決算短信をIRニュースに掲載しました。 | 2024-06-16 07:14:30 |