| 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 | 1,815 | 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% | 99% | 98% | 104% |
| 20241007 | 1,883 | 1,883 | 1,870 | 1,871 | 1,000 | -12 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 98% | 98% | 104% |
| 20241008 | 1,871 | 1,871 | 1,871 | 1,871 | 200 | 0 | 100% | 100% | 20% | -- | 98% | 98% | 96% | 98% | 104% |
| 20241009 | 1,911 | 1,911 | 1,872 | 1,872 | 200 | 1 | 100% | 98% | 100% | ▲ | 100% | 98% | 98% | 98% | 104% |
| 20241010 | 1,872 | 1,897 | 1,866 | 1,866 | 1,700 | -6 | 100% | 100% | 850% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241015 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | -26 | 99% | 100% | 6% | ▼▼ | 100% | 100% | 99% | 96% | 102% |
| 20241016 | 1,866 | 1,866 | 1,866 | 1,866 | 100 | 26 | 101% | 100% | 100% | ▲ | 98% | 100% | 99% | 98% | 103% |
| 20241017 | 1,863 | 1,863 | 1,824 | 1,824 | 200 | -42 | 98% | 98% | 200% | ▼ | 100% | 102% | 101% | 95% | 101% |
| 20241018 | 1,830 | 1,859 | 1,830 | 1,835 | 400 | 11 | 101% | 100% | 200% | ▲ | 100% | 99% | 100% | 96% | 102% |
| 20241021 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 5 | 100% | 100% | 25% | ▲▲ | 101% | 99% | 102% | 96% | 102% |
| 20241022 | 1,840 | 1,865 | 1,830 | 1,865 | 300 | 25 | 101% | 101% | 300% | ▲▲▲ | 100% | 98% | 101% | 98% | 103% |
| 20241023 | 1,867 | 1,867 | 1,867 | 1,867 | 100 | 2 | 100% | 100% | 33% | ▲▲▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20241025 | 1,827 | 1,827 | 1,819 | 1,819 | 1,000 | -48 | 97% | 100% | 1000% | ▼ | 100% | 101% | 103% | 95% | 100% |
| 20241028 | 1,820 | 1,829 | 1,813 | 1,818 | 1,300 | -1 | 100% | 100% | 130% | ▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241029 | 1,819 | 1,819 | 1,810 | 1,810 | 500 | -8 | 100% | 100% | 38% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241030 | 1,835 | 1,838 | 1,835 | 1,838 | 200 | 28 | 102% | 100% | 40% | ▲ | 100% | 99% | 102% | 96% | 102% |
| 20241031 | 1,839 | 1,840 | 1,839 | 1,840 | 400 | 2 | 100% | 100% | 200% | ▲▲ | 100% | 101% | 104% | 96% | 102% |
| 20241101 | 1,806 | 1,806 | 1,790 | 1,804 | 4,000 | -36 | 98% | 100% | 1000% | ▼ | 100% | 101% | 103% | 94% | 100% |
| 20241105 | 1,825 | 1,827 | 1,805 | 1,827 | 700 | 23 | 101% | 100% | 18% | ▲ | 99% | 101% | 103% | 96% | 101% |
| 20241106 | 1,825 | 1,825 | 1,798 | 1,798 | 1,400 | -29 | 98% | 99% | 200% | ▼ | 101% | 103% | 104% | 95% | 100% |
| 20241107 | 1,799 | 1,812 | 1,799 | 1,812 | 500 | 14 | 101% | 101% | 36% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20241108 | 1,824 | 1,824 | 1,824 | 1,824 | 100 | 12 | 101% | 100% | 20% | ▲▲ | 101% | 100% | 102% | 97% | 101% |
| 20241111 | 1,824 | 1,845 | 1,824 | 1,845 | 200 | 21 | 101% | 101% | 200% | ▲▲▲ | 100% | 98% | 100% | 99% | 103% |
| 20241112 | 1,845 | 1,845 | 1,845 | 1,845 | 500 | 0 | 100% | 100% | 250% | -- | 98% | 98% | 100% | 99% | 103% |
| 20241114 | 1,845 | 1,845 | 1,801 | 1,801 | 400 | -44 | 98% | 98% | 80% | ▼ | 100% | 103% | 101% | 96% | 100% |
| 20241115 | 1,820 | 1,820 | 1,820 | 1,820 | 200 | 19 | 101% | 100% | 50% | ▲ | 100% | 105% | 102% | 97% | 101% |
| 20241118 | 1,799 | 1,799 | 1,799 | 1,799 | 500 | -21 | 99% | 100% | 250% | ▼ | 100% | 104% | 102% | 96% | 100% |
| 20241119 | 1,801 | 1,802 | 1,801 | 1,802 | 400 | 3 | 100% | 100% | 80% | ▲ | 100% | 104% | 102% | 97% | 100% |
| 20241120 | 1,800 | 1,804 | 1,800 | 1,801 | 600 | -1 | 100% | 100% | 150% | ▼ | 100% | 99% | 98% | 96% | 100% |
| 20241121 | 1,880 | 1,914 | 1,880 | 1,882 | 5,000 | 81 | 104% | 100% | 833% | ▲ | 98% | 99% | 98% | 100% | 105% |
| 20241122 | 1,867 | 1,892 | 1,831 | 1,831 | 700 | -51 | 97% | 98% | 14% | ▼ | 102% | 101% | 100% | 97% | 102% |
| 20241125 | 1,835 | 1,873 | 1,826 | 1,873 | 800 | 42 | 102% | 102% | 114% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20241126 | 1,833 | 1,860 | 1,833 | 1,858 | 800 | -15 | 99% | 101% | 100% | ▼ | 98% | 97% | 98% | 99% | 103% |
| 20241127 | 1,858 | 1,858 | 1,825 | 1,827 | 400 | -31 | 98% | 98% | 50% | ▼▼ | 100% | 98% | 98% | 97% | 102% |
| 20241129 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | 27 | 101% | 100% | 50% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241202 | 1,835 | 1,835 | 1,835 | 1,835 | 600 | -19 | 99% | 100% | 300% | ▼ | 100% | 102% | 100% | 98% | 102% |
| 20241203 | 1,808 | 1,811 | 1,808 | 1,808 | 300 | -27 | 99% | 100% | 50% | ▼▼ | 100% | 100% | 100% | 96% | 101% |
| 20241204 | 1,810 | 1,810 | 1,810 | 1,810 | 100 | 2 | 100% | 100% | 33% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241205 | 1,821 | 1,821 | 1,814 | 1,814 | 800 | 4 | 100% | 100% | 800% | ▲▲ | 101% | 101% | 99% | 96% | 101% |
| 20241206 | 1,815 | 1,841 | 1,814 | 1,841 | 400 | 27 | 101% | 101% | 50% | ▲▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241209 | 1,831 | 1,831 | 1,810 | 1,810 | 1,500 | -31 | 98% | 99% | 375% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 1,810 | 1,813 | 1,809 | 1,813 | 600 | 3 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241211 | 1,811 | 1,816 | 1,810 | 1,811 | 500 | -2 | 100% | 100% | 83% | ▼ | 101% | 100% | 0% | 96% | 101% |
| 20241212 | 1,815 | 1,830 | 1,810 | 1,830 | 600 | 19 | 101% | 101% | 120% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241213 | 1,811 | 1,811 | 1,809 | 1,809 | 1,100 | -21 | 99% | 100% | 183% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 1,808 | 1,849 | 1,808 | 1,809 | 1,400 | 0 | 100% | 100% | 127% | -- | 101% | 100% | 0% | 96% | 101% |
| 20241217 | 1,801 | 1,817 | 1,800 | 1,817 | 1,000 | 8 | 100% | 101% | 71% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 1,802 | 1,802 | 1,800 | 1,800 | 2,200 | -17 | 99% | 100% | 220% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,801 | 1,801 | 1,801 | 1,801 | 1,600 | 1 | 100% | 100% | 73% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,810 | 1,810 | 1,800 | 1,802 | 600 | 1 | 100% | 100% | 38% | ▲▲ | % | % | % | 96% | 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 | 0 | 11,800 | 0 | 5,600 | 0 | 6,200 |
| 2024-12-06 | 0 | 12,500 | 0 | 5,100 | 0 | 7,400 |
| 2024-11-29 | 0 | 12,100 | 0 | 5,300 | 0 | 6,800 |
| 2024-11-22 | 0 | 12,000 | 0 | 5,200 | 0 | 6,800 |
| 2024-11-15 | 0 | 12,600 | 0 | 5,200 | 0 | 7,400 |
| 2024-11-08 | 0 | 12,500 | 0 | 5,100 | 0 | 7,400 |
| 2024-11-01 | 0 | 12,400 | 0 | 5,100 | 0 | 7,300 |
| 2024-10-25 | 0 | 12,300 | 0 | 4,900 | 0 | 7,400 |
| 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 |
|---|---|---|---|
| 20241031 | 15:10 | セフテック | 第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20241031 | 15:10 | セフテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-22 00:21:20 |
| 7464 | 2 | お知らせ第68期 株主通信をIRライブラリーに掲載しました | 2024-12-02 12:32:00 |
| 7464 | 2 | お知らせ2025年3月期 第2四半期（中間期）決算短信をIRニュースに掲載しました | 2024-10-31 18:30:22 |
| 7464 | 2 | お知らせ第2四半期（中間期）連結業績予想と実績値との差異に関するお知らせをIRニュースに掲載しました | 2024-10-31 18:30:21 |
| 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 |