| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 841 | 841 | 836 | 836 | 300 | -5 | 99% | 99% | 60% | ▼ | 101% | 100% | 103% | 87% | 101% |
| 20250311 | 832 | 840 | 825 | 840 | 3,200 | 4 | 100% | 101% | 1067% | ▲ | 100% | 100% | 102% | 87% | 102% |
| 20250312 | 840 | 840 | 840 | 840 | 3,300 | 0 | 100% | 100% | 103% | -- | 99% | 100% | 102% | 87% | 102% |
| 20250313 | 838 | 838 | 830 | 830 | 1,000 | -10 | 99% | 99% | 30% | ▼ | 100% | 100% | 103% | 86% | 101% |
| 20250314 | 830 | 830 | 830 | 830 | 100 | 0 | 100% | 100% | 10% | -- | 100% | 101% | 103% | 86% | 101% |
| 20250317 | 830 | 830 | 830 | 830 | 4,500 | 0 | 100% | 100% | 4500% | -- | 101% | 101% | 100% | 86% | 101% |
| 20250318 | 830 | 845 | 830 | 837 | 1,000 | 7 | 101% | 101% | 22% | ▲ | 98% | 100% | 97% | 95% | 101% |
| 20250319 | 840 | 840 | 825 | 827 | 2,300 | -10 | 99% | 98% | 230% | ▼ | 100% | 102% | 102% | 94% | 100% |
| 20250321 | 827 | 827 | 827 | 827 | 200 | 0 | 100% | 100% | 9% | -- | 101% | 102% | 102% | 95% | 100% |
| 20250324 | 830 | 840 | 830 | 840 | 700 | 13 | 102% | 101% | 350% | ▲ | 100% | 101% | 100% | 100% | 102% |
| 20250325 | 840 | 840 | 839 | 840 | 6,000 | 0 | 100% | 100% | 857% | -- | 100% | 102% | 100% | 100% | 102% |
| 20250326 | 840 | 840 | 840 | 840 | 300 | 0 | 100% | 100% | 5% | -- | 99% | 102% | 101% | 100% | 102% |
| 20250327 | 835 | 835 | 826 | 829 | 2,300 | -11 | 99% | 99% | 767% | ▼ | 101% | 99% | 100% | 99% | 100% |
| 20250328 | 840 | 845 | 830 | 845 | 500 | 16 | 102% | 101% | 22% | ▲ | 99% | 97% | 100% | 100% | 102% |
| 20250331 | 843 | 844 | 828 | 835 | 1,700 | -10 | 99% | 99% | 340% | ▼ | 102% | 94% | 100% | 99% | 101% |
| 20250401 | 840 | 856 | 840 | 854 | 3,400 | 19 | 102% | 102% | 200% | ▲ | 97% | 88% | 99% | 100% | 104% |
| 20250402 | 854 | 854 | 830 | 830 | 1,200 | -24 | 97% | 97% | 35% | ▼ | 98% | 90% | 101% | 97% | 101% |
| 20250403 | 835 | 836 | 805 | 816 | 6,500 | -14 | 98% | 98% | 542% | ▼▼ | 97% | 95% | 100% | 96% | 100% |
| 20250404 | 812 | 819 | 730 | 788 | 8,500 | -28 | 97% | 97% | 131% | ▼▼▼ | 97% | 102% | 105% | 92% | 100% |
| 20250408 | 774 | 845 | 753 | 753 | 37,400 | -35 | 96% | 97% | 440% | ▼▼▼▼ | 100% | 108% | 108% | 88% | 100% |
| 20250409 | 745 | 758 | 743 | 743 | 10,100 | -10 | 99% | 100% | 27% | ▼▼▼▼▼ | 95% | 102% | 102% | 87% | 100% |
| 20250410 | 788 | 788 | 743 | 750 | 6,100 | 7 | 101% | 95% | 60% | ▲ | 102% | 106% | 106% | 88% | 101% |
| 20250411 | 758 | 774 | 758 | 774 | 4,500 | 24 | 103% | 102% | 74% | ▲▲ | 102% | 109% | 104% | 91% | 104% |
| 20250414 | 775 | 787 | 758 | 787 | 1,600 | 13 | 102% | 102% | 36% | ▲▲▲ | 102% | 107% | 103% | 92% | 106% |
| 20250415 | 785 | 812 | 772 | 804 | 700 | 17 | 102% | 102% | 44% | ▲▲▲▲ | 100% | 102% | 101% | 94% | 108% |
| 20250416 | 800 | 800 | 798 | 800 | 400 | -4 | 100% | 100% | 57% | ▼ | 99% | 104% | 102% | 94% | 108% |
| 20250417 | 785 | 795 | 778 | 780 | 2,000 | -20 | 98% | 99% | 500% | ▼▼ | 106% | 101% | 100% | 91% | 105% |
| 20250418 | 799 | 843 | 799 | 843 | 5,200 | 63 | 108% | 106% | 260% | ▲ | 97% | 96% | 97% | 99% | 113% |
| 20250421 | 830 | 955 | 782 | 802 | 190,400 | -41 | 95% | 97% | 3662% | ▼ | 102% | 98% | 99% | 94% | 108% |
| 20250422 | 802 | 899 | 802 | 815 | 326,400 | 13 | 102% | 102% | 171% | ▲ | 96% | 96% | 95% | 95% | 110% |
| 20250423 | 841 | 877 | 800 | 804 | 68,200 | -11 | 99% | 96% | 21% | ▼ | 100% | 100% | 99% | 94% | 108% |
| 20250424 | 804 | 804 | 793 | 800 | 6,800 | -4 | 100% | 100% | 10% | ▼▼ | 98% | 101% | 100% | 94% | 108% |
| 20250425 | 798 | 798 | 781 | 781 | 3,500 | -19 | 98% | 98% | 51% | ▼▼▼ | 101% | 101% | 102% | 91% | 105% |
| 20250428 | 782 | 787 | 780 | 787 | 3,400 | 6 | 101% | 101% | 97% | ▲ | 103% | 102% | 101% | 92% | 106% |
| 20250430 | 785 | 805 | 785 | 805 | 1,300 | 18 | 102% | 103% | 38% | ▲▲ | 100% | 100% | 99% | 94% | 108% |
| 20250501 | 804 | 804 | 804 | 804 | 100 | -1 | 100% | 100% | 8% | ▼ | 98% | 99% | 99% | 95% | 108% |
| 20250502 | 805 | 805 | 787 | 789 | 2,300 | -15 | 98% | 98% | 2300% | ▼▼ | 100% | 100% | 101% | 94% | 106% |
| 20250507 | 789 | 796 | 789 | 791 | 3,900 | 2 | 100% | 100% | 170% | ▲ | 101% | 101% | 99% | 94% | 106% |
| 20250508 | 792 | 818 | 787 | 801 | 23,900 | 10 | 101% | 101% | 613% | ▲▲ | 99% | 99% | 97% | 95% | 108% |
| 20250509 | 804 | 804 | 793 | 793 | 12,500 | -8 | 99% | 99% | 52% | ▼ | 100% | 98% | 99% | 94% | 107% |
| 20250512 | 792 | 792 | 790 | 791 | 1,200 | -2 | 100% | 100% | 10% | ▼▼ | 100% | 99% | 100% | 94% | 105% |
| 20250513 | 786 | 793 | 785 | 785 | 1,100 | -6 | 99% | 100% | 92% | ▼▼▼ | 102% | 100% | 100% | 93% | 101% |
| 20250514 | 780 | 796 | 780 | 796 | 400 | 11 | 101% | 102% | 36% | ▲ | 99% | 101% | 99% | 94% | 102% |
| 20250515 | 785 | 789 | 778 | 778 | 3,200 | -18 | 98% | 99% | 800% | ▼ | 98% | 102% | 100% | 92% | 100% |
| 20250516 | 778 | 778 | 762 | 762 | 3,700 | -16 | 98% | 98% | 116% | ▼▼ | 102% | 102% | 102% | 90% | 100% |
| 20250519 | 762 | 780 | 762 | 780 | 7,100 | 18 | 102% | 102% | 192% | ▲ | 102% | 102% | 0% | 93% | 102% |
| 20250520 | 765 | 795 | 765 | 780 | 4,200 | 0 | 100% | 102% | 59% | -- | 102% | 101% | 0% | 93% | 102% |
| 20250521 | 777 | 795 | 777 | 795 | 500 | 15 | 102% | 102% | 12% | ▲ | 98% | 100% | 0% | 98% | 104% |
| 20250522 | 785 | 785 | 772 | 772 | 4,600 | -23 | 97% | 98% | 920% | ▼ | 101% | 101% | 0% | 95% | 101% |
| 20250523 | 772 | 781 | 770 | 781 | 2,300 | 9 | 101% | 101% | 50% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250528 | 769 | 770 | 769 | 769 | 600 | -12 | 98% | 100% | 26% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20250529 | 784 | 784 | 780 | 783 | 1,200 | 14 | 102% | 100% | 200% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20250530 | 784 | 784 | 774 | 775 | 600 | -8 | 99% | 99% | 50% | ▼ | 101% | 0% | 0% | 96% | 102% |
| 20250602 | 775 | 780 | 772 | 780 | 1,800 | 5 | 101% | 101% | 300% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20250604 | 771 | 782 | 770 | 777 | 800 | -3 | 100% | 101% | 44% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20250606 | 775 | 775 | 775 | 775 | 600 | -2 | 100% | 100% | 75% | ▼▼ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 68,300 | 0 | 55,400 | 0 | 12,900 |
| 2025-05-23 | 0 | 67,700 | 0 | 54,400 | 0 | 13,300 |
| 2025-05-16 | 0 | 69,300 | 0 | 50,800 | 0 | 18,500 |
| 2025-05-09 | 0 | 68,500 | 0 | 49,800 | 0 | 18,700 |
| 2025-05-02 | 0 | 69,000 | 0 | 50,000 | 0 | 19,000 |
| 2025-04-25 | 0 | 68,900 | 0 | 49,000 | 0 | 19,900 |
| 2025-04-18 | 0 | 64,800 | 0 | 54,700 | 0 | 10,100 |
| 2025-04-11 | 0 | 65,000 | 0 | 54,200 | 0 | 10,800 |
| 2025-04-04 | 0 | 60,000 | 0 | 49,400 | 0 | 10,600 |
| 2025-03-28 | 0 | 58,200 | 0 | 47,000 | 0 | 11,200 |
| 2025-03-21 | 0 | 58,800 | 0 | 47,100 | 0 | 11,700 |
| 2025-03-14 | 0 | 57,700 | 0 | 47,000 | 0 | 10,700 |
| 2025-03-07 | 0 | 55,300 | 0 | 45,800 | 0 | 9,500 |
| 2025-02-28 | 0 | 53,600 | 0 | 45,000 | 0 | 8,600 |
| 2025-02-21 | 0 | 53,100 | 0 | 44,400 | 0 | 8,700 |
| 2025-02-14 | 0 | 50,600 | 0 | 42,400 | 0 | 8,200 |
| 2025-02-07 | 0 | 50,100 | 0 | 42,500 | 0 | 7,600 |
| 2025-01-31 | 0 | 46,200 | 0 | 39,000 | 0 | 7,200 |
| 2025-01-24 | 0 | 45,000 | 0 | 38,200 | 0 | 6,800 |
| 2025-01-17 | 0 | 45,000 | 0 | 38,200 | 0 | 6,800 |
| 2025-01-10 | 0 | 44,800 | 0 | 38,100 | 0 | 6,700 |
| 2024-12-27 | 0 | 44,400 | 0 | 37,700 | 0 | 6,700 |
| 2024-12-20 | 0 | 47,300 | 0 | 38,000 | 0 | 9,300 |
| 2024-12-13 | 0 | 52,300 | 0 | 37,900 | 0 | 14,400 |
| 2024-12-06 | 0 | 51,200 | 0 | 36,500 | 0 | 14,700 |
| 2024-11-29 | 0 | 52,400 | 0 | 37,000 | 0 | 15,400 |
| 2024-11-22 | 0 | 53,900 | 0 | 37,000 | 0 | 16,900 |
| 2024-11-15 | 0 | 53,600 | 0 | 36,200 | 0 | 17,400 |
| 2024-11-08 | 0 | 54,400 | 0 | 35,800 | 0 | 18,600 |
| 2024-11-01 | 0 | 53,600 | 0 | 35,100 | 0 | 18,500 |
| 2024-10-25 | 0 | 55,800 | 0 | 36,300 | 0 | 19,500 |
| 2024-10-18 | 0 | 55,700 | 0 | 36,000 | 0 | 19,700 |
| 2024-10-11 | 0 | 56,800 | 0 | 37,100 | 0 | 19,700 |
| 2024-10-04 | 0 | 58,100 | 0 | 38,200 | 0 | 19,900 |
| 2024-09-27 | 0 | 60,200 | 0 | 39,000 | 0 | 21,200 |
| 2024-09-20 | 0 | 68,500 | 0 | 48,100 | 0 | 20,400 |
| 2024-09-13 | 0 | 74,500 | 0 | 53,400 | 0 | 21,100 |
| 2024-09-06 | 0 | 74,300 | 0 | 52,800 | 0 | 21,500 |
| 2024-08-30 | 0 | 74,600 | 0 | 47,900 | 0 | 26,700 |
| 2024-08-23 | 0 | 72,100 | 0 | 46,400 | 0 | 25,700 |
| 2024-08-16 | 0 | 69,200 | 0 | 45,200 | 0 | 24,000 |
| 2024-08-09 | 0 | 67,500 | 0 | 42,900 | 0 | 24,600 |
| 2024-08-02 | 0 | 74,500 | 0 | 49,800 | 0 | 24,700 |
| 2024-07-26 | 0 | 75,400 | 0 | 49,700 | 0 | 25,700 |
| 2024-07-19 | 0 | 70,900 | 0 | 45,600 | 0 | 25,300 |
| 2024-07-12 | 0 | 68,600 | 0 | 44,100 | 0 | 24,500 |
| 2024-07-05 | 0 | 66,600 | 0 | 43,500 | 0 | 23,100 |
| 2024-06-28 | 0 | 68,100 | 0 | 44,700 | 0 | 23,400 |
| 2024-06-21 | 0 | 70,100 | 0 | 45,400 | 0 | 24,700 |
| 2024-06-14 | 0 | 86,700 | 0 | 61,700 | 0 | 25,000 |
| 2024-06-07 | 0 | 87,000 | 0 | 62,000 | 0 | 25,000 |
| 2024-05-31 | 0 | 96,700 | 0 | 65,700 | 0 | 31,000 |
| 2024-05-24 | 0 | 98,200 | 0 | 66,000 | 0 | 32,200 |
| 2024-05-17 | 0 | 107,700 | 0 | 73,700 | 0 | 34,000 |
| 2024-05-10 | 0 | 102,000 | 0 | 70,000 | 0 | 32,000 |
| 2024-05-02 | 0 | 96,400 | 0 | 64,100 | 0 | 32,300 |
| 2024-04-26 | 0 | 93,100 | 0 | 61,500 | 0 | 31,600 |
| 2024-04-19 | 0 | 91,800 | 0 | 59,700 | 0 | 32,100 |
| 2024-04-12 | 0 | 91,000 | 0 | 58,000 | 0 | 33,000 |
| 2024-04-05 | 0 | 83,600 | 0 | 50,000 | 0 | 33,600 |
| 2024-03-29 | 0 | 86,000 | 0 | 49,900 | 0 | 36,100 |
| 2024-03-22 | 0 | 83,000 | 0 | 44,500 | 0 | 38,500 |
| 2024-03-15 | 0 | 83,300 | 0 | 44,100 | 0 | 39,200 |
| 2024-03-08 | 0 | 83,300 | 0 | 41,700 | 0 | 41,600 |
| 2024-03-01 | 0 | 87,200 | 0 | 35,700 | 0 | 51,500 |
| 2024-02-22 | 0 | 88,900 | 0 | 28,400 | 0 | 60,500 |
| 2024-02-16 | 0 | 89,500 | 0 | 27,400 | 0 | 62,100 |
| 2024-02-09 | 0 | 90,700 | 0 | 27,000 | 0 | 63,700 |
| 2024-02-02 | 0 | 92,300 | 0 | 26,100 | 0 | 66,200 |
| 2024-01-26 | 0 | 92,200 | 0 | 24,500 | 0 | 67,700 |
| 2024-01-19 | 0 | 94,500 | 0 | 25,000 | 0 | 69,500 |
| 2024-01-12 | 0 | 95,900 | 0 | 25,600 | 0 | 70,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | セイファート | 上場維持基準の適合に向けた計画書に基づく進捗状況及び計画期間の変更について |
| 20250331 | 15:30 | セイファート | 中期経営計画のローリングに関するお知らせ |
| 20250331 | 15:30 | セイファート | 役員報酬の減額に関するお知らせ |
| 20250331 | 15:30 | セイファート | 執行役員の異動に関するお知らせ |
| 20250225 | 15:30 | セイファート | 剰余金の配当に関するお知らせ |
| 20250225 | 15:30 | セイファート | 取締役及び監査役候補者の選任並びに退任に関するお知らせ |
| 20240820 | 15:00 | セイファート | コミットメントライン契約の更新に関するお知らせ |
| 20240814 | 15:00 | セイファート | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240814 | 15:00 | セイファート | 2024年12月期 第２四半期決算説明資料 |
| 20240814 | 15:00 | セイファート | 剰余金の配当(中間配当)に関するお知らせ |
| 20240404 | 15:00 | セイファート | (訂正)「中期経営計画 FY2024-FY2026」の一部訂正について |
| 20240329 | 17:05 | セイファート | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240329 | 17:05 | セイファート | 中期経営計画のローリングに関するお知らせ |
| 20240329 | 17:05 | セイファート | 人事異動に関するお知らせ |
| 20240227 | 16:00 | セイファート | 剰余金の配当に関するお知らせ |
| 20240214 | 16:00 | セイファート | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | セイファート | 2023年12月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240214 | 16:00 | セイファート | 2023年12月期 決算説明資料 |
| 20240214 | 16:00 | セイファート | 役員報酬の減額に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9213 | 2 | IRお問い合わせ | 株式会社セイファート | 2024-06-18 09:50:14 |
| 9213 | 2 | IR情報 | 株式会社セイファート | 2024-06-18 09:50:07 |
| 9213 | 2 | IRニュース | 株式会社セイファート | 2024-06-15 04:55:33 |
| 9213 | 2 | 免責事項 | 株式会社セイファート | 2024-06-15 04:55:26 |
| 9213 | 2 | 個人投資家の皆様へ | 株式会社セイファート | 2024-06-15 04:55:19 |
| 9213 | 2 | IRライブラリ | 株式会社セイファート | 2024-06-15 04:55:12 |
| 9213 | 2 | コーポレートガバナンス | 株式会社セイファート | 2024-06-15 04:55:05 |
| 9213 | 2 | 電子公告 | 株式会社セイファート | 2024-06-15 04:54:58 |
| 9213 | 2 | IRカレンダー | 株式会社セイファート | 2024-06-15 04:54:51 |
| 9213 | 2 | 株式情報 | 株式会社セイファート | 2024-06-15 04:54:44 |