| 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 | 405 | 414 | 402 | 404 | 55,500 | 1 | 100% | 100% | 17% | ▲ | 100% | 100% | 100% | 97% | 104% |
| 20240925 | 402 | 407 | 402 | 404 | 9,000 | 0 | 100% | 100% | 16% | -- | 100% | 99% | 99% | 97% | 104% |
| 20240926 | 406 | 410 | 402 | 404 | 7,300 | 0 | 100% | 100% | 81% | -- | 99% | 99% | 96% | 97% | 104% |
| 20240927 | 407 | 407 | 400 | 402 | 25,200 | -2 | 100% | 99% | 345% | ▼ | 101% | 101% | 98% | 97% | 104% |
| 20240930 | 397 | 402 | 397 | 402 | 3,000 | 0 | 100% | 101% | 12% | -- | 100% | 100% | 98% | 97% | 104% |
| 20241001 | 402 | 403 | 399 | 400 | 2,200 | -2 | 100% | 100% | 73% | ▼ | 98% | 101% | 99% | 96% | 103% |
| 20241002 | 398 | 402 | 392 | 392 | 5,000 | -8 | 98% | 98% | 227% | ▼▼ | 102% | 102% | 100% | 94% | 101% |
| 20241003 | 393 | 406 | 393 | 401 | 14,600 | 9 | 102% | 102% | 292% | ▲ | 99% | 100% | 98% | 96% | 103% |
| 20241004 | 401 | 403 | 396 | 398 | 8,600 | -3 | 99% | 99% | 59% | ▼ | 101% | 101% | 99% | 96% | 103% |
| 20241007 | 400 | 405 | 399 | 403 | 5,000 | 5 | 101% | 101% | 58% | ▲ | 100% | 98% | 98% | 97% | 104% |
| 20241008 | 401 | 401 | 397 | 399 | 3,800 | -4 | 99% | 100% | 76% | ▼ | 101% | 98% | 99% | 96% | 103% |
| 20241009 | 400 | 404 | 400 | 402 | 3,600 | 3 | 101% | 101% | 95% | ▲ | 100% | 97% | 98% | 97% | 104% |
| 20241010 | 402 | 410 | 402 | 403 | 22,100 | 1 | 100% | 100% | 614% | ▲▲ | 99% | 98% | 99% | 97% | 104% |
| 20241011 | 397 | 398 | 391 | 392 | 18,000 | -11 | 97% | 99% | 81% | ▼ | 100% | 99% | 101% | 94% | 100% |
| 20241015 | 392 | 397 | 385 | 391 | 15,700 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20241016 | 391 | 392 | 387 | 389 | 8,400 | -2 | 99% | 99% | 54% | ▼▼▼ | 100% | 97% | 101% | 94% | 100% |
| 20241017 | 390 | 390 | 388 | 389 | 700 | 0 | 100% | 100% | 8% | -- | 99% | 97% | 101% | 94% | 100% |
| 20241018 | 388 | 390 | 385 | 385 | 6,400 | -4 | 99% | 99% | 914% | ▼ | 100% | 96% | 101% | 93% | 100% |
| 20241021 | 388 | 389 | 386 | 388 | 5,800 | 3 | 101% | 100% | 91% | ▲ | 99% | 99% | 103% | 96% | 101% |
| 20241022 | 382 | 386 | 375 | 380 | 8,100 | -8 | 98% | 99% | 140% | ▼ | 99% | 104% | 104% | 94% | 100% |
| 20241023 | 378 | 379 | 375 | 375 | 5,700 | -5 | 99% | 99% | 70% | ▼▼ | 100% | 105% | 105% | 93% | 100% |
| 20241024 | 374 | 374 | 372 | 373 | 8,400 | -2 | 99% | 100% | 147% | ▼▼▼ | 100% | 105% | 106% | 92% | 100% |
| 20241025 | 373 | 375 | 373 | 373 | 3,700 | 0 | 100% | 100% | 44% | -- | 102% | 105% | 108% | 93% | 100% |
| 20241028 | 370 | 378 | 370 | 378 | 2,900 | 5 | 101% | 102% | 78% | ▲ | 104% | 103% | 105% | 94% | 101% |
| 20241029 | 378 | 394 | 373 | 394 | 63,800 | 16 | 104% | 104% | 2200% | ▲▲ | 99% | 100% | 101% | 98% | 106% |
| 20241030 | 394 | 394 | 385 | 390 | 20,300 | -4 | 99% | 99% | 32% | ▼ | 101% | 102% | 104% | 97% | 105% |
| 20241031 | 386 | 389 | 385 | 388 | 8,100 | -2 | 99% | 101% | 40% | ▼▼ | 99% | 100% | 103% | 96% | 104% |
| 20241101 | 388 | 388 | 383 | 385 | 2,000 | -3 | 99% | 99% | 25% | ▼▼▼ | 99% | 99% | 102% | 96% | 103% |
| 20241105 | 392 | 392 | 383 | 390 | 7,100 | 5 | 101% | 99% | 355% | ▲ | 101% | 100% | 103% | 97% | 105% |
| 20241106 | 388 | 393 | 386 | 393 | 9,400 | 3 | 101% | 101% | 132% | ▲▲ | 99% | 100% | 102% | 98% | 105% |
| 20241107 | 392 | 392 | 387 | 389 | 4,600 | -4 | 99% | 99% | 49% | ▼ | 100% | 101% | 103% | 97% | 104% |
| 20241108 | 389 | 391 | 386 | 389 | 6,700 | 0 | 100% | 100% | 146% | -- | 100% | 101% | 103% | 97% | 104% |
| 20241111 | 389 | 391 | 388 | 389 | 2,000 | 0 | 100% | 100% | 30% | -- | 99% | 100% | 103% | 99% | 104% |
| 20241112 | 390 | 390 | 388 | 388 | 6,500 | -1 | 100% | 99% | 325% | ▼ | 101% | 101% | 104% | 98% | 104% |
| 20241113 | 388 | 395 | 387 | 393 | 13,400 | 5 | 101% | 101% | 206% | ▲ | 99% | 100% | 103% | 100% | 105% |
| 20241114 | 394 | 394 | 389 | 391 | 4,200 | -2 | 99% | 99% | 31% | ▼ | 100% | 101% | 105% | 99% | 105% |
| 20241115 | 391 | 392 | 389 | 390 | 3,800 | -1 | 100% | 100% | 90% | ▼▼ | 99% | 101% | 107% | 99% | 105% |
| 20241118 | 393 | 393 | 389 | 390 | 5,000 | 0 | 100% | 99% | 132% | -- | 100% | 102% | 108% | 99% | 105% |
| 20241119 | 390 | 391 | 389 | 390 | 4,200 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 108% | 99% | 105% |
| 20241120 | 393 | 398 | 393 | 394 | 15,100 | 4 | 101% | 100% | 360% | ▲ | 100% | 101% | 108% | 100% | 106% |
| 20241121 | 394 | 394 | 393 | 394 | 3,100 | 0 | 100% | 100% | 21% | -- | 100% | 101% | 108% | 100% | 106% |
| 20241122 | 395 | 397 | 393 | 396 | 2,900 | 2 | 101% | 100% | 94% | ▲ | 101% | 102% | 110% | 100% | 106% |
| 20241125 | 395 | 398 | 395 | 398 | 8,500 | 2 | 101% | 101% | 293% | ▲▲ | 100% | 101% | 109% | 100% | 105% |
| 20241126 | 399 | 400 | 397 | 398 | 2,400 | 0 | 100% | 100% | 28% | -- | 100% | 100% | 109% | 100% | 103% |
| 20241127 | 400 | 402 | 398 | 398 | 1,600 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 109% | 100% | 103% |
| 20241128 | 398 | 401 | 398 | 400 | 6,100 | 2 | 101% | 101% | 381% | ▲ | 101% | 101% | 109% | 100% | 104% |
| 20241129 | 398 | 401 | 398 | 401 | 3,800 | 1 | 100% | 101% | 62% | ▲▲ | 100% | 100% | 108% | 100% | 104% |
| 20241202 | 401 | 401 | 398 | 401 | 1,700 | 0 | 100% | 100% | 45% | -- | 101% | 101% | 109% | 100% | 103% |
| 20241203 | 398 | 400 | 398 | 400 | 5,700 | -1 | 100% | 101% | 335% | ▼ | 100% | 102% | 109% | 100% | 103% |
| 20241204 | 399 | 400 | 398 | 398 | 1,500 | -2 | 100% | 100% | 26% | ▼▼ | 101% | 102% | 109% | 99% | 103% |
| 20241205 | 398 | 400 | 398 | 400 | 1,400 | 2 | 101% | 101% | 93% | ▲ | 101% | 103% | 109% | 100% | 103% |
| 20241206 | 400 | 403 | 398 | 402 | 19,200 | 2 | 101% | 101% | 1371% | ▲▲ | 100% | 104% | 0% | 100% | 104% |
| 20241209 | 402 | 403 | 400 | 402 | 3,800 | 0 | 100% | 100% | 20% | -- | 100% | 104% | 0% | 100% | 104% |
| 20241210 | 403 | 405 | 401 | 405 | 5,800 | 3 | 101% | 100% | 153% | ▲ | 100% | 105% | 0% | 100% | 104% |
| 20241211 | 405 | 407 | 403 | 405 | 8,100 | 0 | 100% | 100% | 140% | -- | 102% | 105% | 0% | 100% | 104% |
| 20241212 | 404 | 425 | 402 | 412 | 120,900 | 7 | 102% | 102% | 1493% | ▲ | 102% | 103% | 0% | 100% | 106% |
| 20241213 | 413 | 425 | 413 | 420 | 21,300 | 8 | 102% | 102% | 18% | ▲▲ | 100% | 103% | 0% | 100% | 108% |
| 20241216 | 420 | 423 | 417 | 418 | 23,700 | -2 | 100% | 100% | 111% | ▼ | 101% | 103% | 0% | 100% | 107% |
| 20241217 | 420 | 428 | 418 | 424 | 19,400 | 6 | 101% | 101% | 82% | ▲ | 99% | 0% | 0% | 100% | 108% |
| 20241218 | 426 | 427 | 418 | 422 | 11,100 | -2 | 100% | 99% | 57% | ▼ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 425 | 426 | 420 | 425 | 11,500 | 3 | 101% | 100% | 104% | ▲ | 102% | 0% | 0% | 100% | 107% |
| 20241220 | 425 | 438 | 425 | 434 | 19,400 | 9 | 102% | 102% | 169% | ▲▲ | % | % | % | 100% | 109% |
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 | 324,700 | 0 | 64,800 | 0 | 259,900 |
| 2024-12-06 | 0 | 326,600 | 0 | 120,700 | 0 | 205,900 |
| 2024-11-29 | 0 | 329,500 | 0 | 121,600 | 0 | 207,900 |
| 2024-11-22 | 0 | 336,200 | 0 | 121,300 | 0 | 214,900 |
| 2024-11-15 | 0 | 327,500 | 0 | 119,100 | 0 | 208,400 |
| 2024-11-08 | 0 | 334,200 | 0 | 122,300 | 0 | 211,900 |
| 2024-11-01 | 0 | 329,500 | 0 | 117,500 | 0 | 212,000 |
| 2024-10-25 | 0 | 322,700 | 0 | 52,100 | 0 | 270,600 |
| 2024-10-18 | 0 | 320,800 | 0 | 55,800 | 0 | 265,000 |
| 2024-10-11 | 0 | 314,300 | 0 | 48,900 | 0 | 265,400 |
| 2024-10-04 | 0 | 308,200 | 0 | 48,500 | 0 | 259,700 |
| 2024-09-27 | 0 | 309,300 | 0 | 48,600 | 0 | 260,700 |
| 2024-09-20 | 0 | 334,600 | 0 | 66,500 | 0 | 268,100 |
| 2024-09-13 | 0 | 240,700 | 0 | 50,100 | 0 | 190,600 |
| 2024-09-06 | 0 | 243,300 | 0 | 50,000 | 0 | 193,300 |
| 2024-08-30 | 0 | 236,600 | 0 | 51,800 | 0 | 184,800 |
| 2024-08-23 | 0 | 255,800 | 0 | 63,900 | 0 | 191,900 |
| 2024-08-16 | 0 | 265,500 | 0 | 54,800 | 0 | 210,700 |
| 2024-08-09 | 0 | 309,100 | 0 | 44,000 | 0 | 265,100 |
| 2024-08-02 | 0 | 320,100 | 0 | 50,100 | 0 | 270,000 |
| 2024-07-26 | 0 | 306,100 | 0 | 49,700 | 0 | 256,400 |
| 2024-07-19 | 0 | 323,200 | 0 | 58,200 | 0 | 265,000 |
| 2024-07-12 | 0 | 321,800 | 0 | 57,700 | 0 | 264,100 |
| 2024-07-05 | 0 | 339,800 | 0 | 82,400 | 0 | 257,400 |
| 2024-06-28 | 0 | 330,800 | 0 | 81,900 | 0 | 248,900 |
| 2024-06-21 | 0 | 330,700 | 0 | 77,700 | 0 | 253,000 |
| 2024-06-14 | 0 | 326,200 | 0 | 78,900 | 0 | 247,300 |
| 2024-06-07 | 0 | 305,700 | 0 | 81,400 | 0 | 224,300 |
| 2024-05-31 | 0 | 297,700 | 0 | 78,500 | 0 | 219,200 |
| 2024-05-24 | 0 | 278,000 | 0 | 73,100 | 0 | 204,900 |
| 2024-05-17 | 0 | 276,600 | 0 | 73,300 | 0 | 203,300 |
| 2024-05-10 | 0 | 272,400 | 0 | 74,800 | 0 | 197,600 |
| 2024-05-02 | 0 | 274,700 | 0 | 77,800 | 0 | 196,900 |
| 2024-04-26 | 0 | 280,000 | 0 | 77,700 | 0 | 202,300 |
| 2024-04-19 | 0 | 290,900 | 0 | 94,700 | 0 | 196,200 |
| 2024-04-12 | 0 | 257,600 | 0 | 97,900 | 0 | 159,700 |
| 2024-04-05 | 0 | 237,700 | 0 | 79,200 | 0 | 158,500 |
| 2024-03-29 | 0 | 251,300 | 0 | 80,300 | 0 | 171,000 |
| 2024-03-22 | 0 | 267,500 | 0 | 88,200 | 0 | 179,300 |
| 2024-03-15 | 0 | 222,900 | 0 | 51,300 | 0 | 171,600 |
| 2024-03-08 | 0 | 225,400 | 0 | 46,100 | 0 | 179,300 |
| 2024-03-01 | 0 | 231,900 | 0 | 43,400 | 0 | 188,500 |
| 2024-02-22 | 0 | 293,500 | 0 | 99,000 | 0 | 194,500 |
| 2024-02-16 | 0 | 264,400 | 0 | 86,900 | 0 | 177,500 |
| 2024-02-09 | 1,100 | 287,000 | 1,100 | 54,600 | 0 | 232,400 |
| 2024-02-02 | 0 | 86,300 | 0 | 26,100 | 0 | 60,200 |
| 2024-01-26 | 0 | 88,800 | 0 | 28,400 | 0 | 60,400 |
| 2024-01-19 | 0 | 83,300 | 0 | 25,700 | 0 | 57,600 |
| 2024-01-12 | 0 | 101,600 | 0 | 28,500 | 0 | 73,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | スリーエフ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241010 | 16:00 | スリーエフ | 2025年２月期 第２四半期（中間期）決算補足資料（連結） |
| 20240920 | 14:00 | スリーエフ | 業績予想の修正に関するお知らせ |
| 20240711 | 16:00 | スリーエフ | 2025年2月期第1四半期決算短信〔日本基準〕（連結） |
| 20240418 | 14:00 | スリーエフ | 上場維持基準への適合に関するお知らせ |
| 20240418 | 14:00 | スリーエフ | 剰余金の配当に関するお知らせ |
| 20240418 | 14:00 | スリーエフ | 役員の異動に関するお知らせ |
| 20240411 | 16:00 | スリーエフ | 2024年2月期 決算短信〔日本基準〕(連結) |
| 20240411 | 16:00 | スリーエフ | 2024年2月期 期末決算補足資料（連結） |
| 20240411 | 16:00 | スリーエフ | 2024年2月期 期末決算説明資料 |
| 20240321 | 14:00 | スリーエフ | 通期業績予想の修正に関するお知らせ |
| 20240118 | 16:00 | スリーエフ | 人事異動に関するお知らせ |
| 20240111 | 16:00 | スリーエフ | 2024年2月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7544 | 1 | 株式会社スリーエフ | 2024-12-22 00:22:16 |
| 7544 | 2 | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:18 |
| 7544 | 2 | 株主通信 | IRライブラリー | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:17 |
| 7544 | 2 | 有価証券報告書等 | IRライブラリー | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:16 |
| 7544 | 2 | 決算短信等 | IRライブラリー | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:15 |
| 7544 | 2 | 中長期経営計画 | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:14 |
| 7544 | 2 | 定款・株式取扱規程 | 株式情報 | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:12 |
| 7544 | 2 | 株主メモ | 株式情報 | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:11 |
| 7544 | 2 | 株主総会 | 株式情報 | IR情報 | 株式会社スリーエフ | 2024-06-14 21:14:10 |
| 7544 | 2 | IRトピックス | 株式会社スリーエフ | 2024-06-14 14:33:05 |