| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,859 | 1,873 | 1,832 | 1,855 | 14,400 | -7 | 100% | 100% | 84% | ▼▼ | 104% | 103% | 106% | 91% | 100% |
| 20250121 | 1,870 | 1,939 | 1,870 | 1,937 | 18,800 | 82 | 104% | 104% | 131% | ▲ | 99% | 97% | 101% | 95% | 104% |
| 20250122 | 1,947 | 1,970 | 1,903 | 1,929 | 16,100 | -8 | 100% | 99% | 86% | ▼ | 101% | 96% | 103% | 95% | 104% |
| 20250123 | 1,919 | 1,948 | 1,906 | 1,931 | 5,400 | 2 | 100% | 101% | 34% | ▲ | 99% | 95% | 102% | 95% | 104% |
| 20250124 | 1,939 | 1,939 | 1,903 | 1,926 | 9,400 | -5 | 100% | 99% | 174% | ▼ | 99% | 97% | 104% | 95% | 104% |
| 20250127 | 1,899 | 1,922 | 1,861 | 1,879 | 27,100 | -47 | 98% | 99% | 288% | ▼▼ | 99% | 98% | 106% | 92% | 101% |
| 20250128 | 1,861 | 1,889 | 1,836 | 1,851 | 16,300 | -28 | 99% | 99% | 60% | ▼▼▼ | 100% | 97% | 107% | 91% | 100% |
| 20250129 | 1,854 | 1,866 | 1,836 | 1,850 | 23,500 | -1 | 100% | 100% | 144% | ▼▼▼▼ | 100% | 97% | 108% | 91% | 100% |
| 20250130 | 1,837 | 1,852 | 1,802 | 1,842 | 27,900 | -8 | 100% | 100% | 119% | ▼▼▼▼▼ | 99% | 99% | 108% | 90% | 100% |
| 20250131 | 1,836 | 1,849 | 1,813 | 1,824 | 17,600 | -18 | 99% | 99% | 63% | ▼▼▼▼▼▼ | 100% | 104% | 108% | 89% | 100% |
| 20250203 | 1,785 | 1,805 | 1,777 | 1,793 | 39,300 | -31 | 98% | 100% | 223% | ▼▼▼▼▼▼▼ | 98% | 104% | 105% | 88% | 100% |
| 20250204 | 1,810 | 1,825 | 1,765 | 1,774 | 31,300 | -19 | 99% | 98% | 80% | ▼▼▼▼▼▼▼▼ | 99% | 110% | 107% | 89% | 100% |
| 20250205 | 1,777 | 1,793 | 1,752 | 1,764 | 17,100 | -10 | 99% | 99% | 55% | ▼▼▼▼▼▼▼▼▼ | 103% | 110% | 107% | 88% | 100% |
| 20250206 | 1,778 | 1,829 | 1,760 | 1,823 | 24,300 | 59 | 103% | 103% | 142% | ▲ | 102% | 107% | 102% | 93% | 103% |
| 20250207 | 1,809 | 1,873 | 1,809 | 1,853 | 26,500 | 30 | 102% | 102% | 109% | ▲▲ | 102% | 107% | 100% | 95% | 105% |
| 20250210 | 1,842 | 1,938 | 1,842 | 1,874 | 32,400 | 21 | 101% | 102% | 122% | ▲▲▲ | 101% | 102% | 94% | 97% | 106% |
| 20250212 | 1,936 | 2,019 | 1,936 | 1,955 | 41,600 | 81 | 104% | 101% | 128% | ▲▲▲▲ | 99% | 99% | 94% | 100% | 111% |
| 20250213 | 1,955 | 1,999 | 1,932 | 1,935 | 17,000 | -20 | 99% | 99% | 41% | ▼ | 100% | 100% | 94% | 99% | 110% |
| 20250214 | 1,912 | 1,961 | 1,891 | 1,915 | 27,900 | -20 | 99% | 100% | 164% | ▼▼ | 101% | 97% | 94% | 98% | 109% |
| 20250217 | 1,949 | 1,989 | 1,926 | 1,975 | 37,700 | 60 | 103% | 101% | 135% | ▲ | 99% | 97% | 93% | 100% | 112% |
| 20250218 | 1,962 | 1,988 | 1,933 | 1,933 | 20,200 | -42 | 98% | 99% | 54% | ▼ | 99% | 96% | 95% | 98% | 110% |
| 20250219 | 1,919 | 1,959 | 1,903 | 1,906 | 12,200 | -27 | 99% | 99% | 60% | ▼▼ | 100% | 97% | 97% | 97% | 108% |
| 20250220 | 1,890 | 1,918 | 1,888 | 1,898 | 4,800 | -8 | 100% | 100% | 39% | ▼▼▼ | 100% | 96% | 96% | 96% | 108% |
| 20250225 | 1,899 | 1,918 | 1,879 | 1,898 | 9,200 | 0 | 100% | 100% | 192% | -- | 98% | 98% | 98% | 96% | 108% |
| 20250226 | 1,875 | 1,875 | 1,812 | 1,833 | 13,000 | -65 | 97% | 98% | 141% | ▼ | 101% | 99% | 101% | 93% | 104% |
| 20250227 | 1,819 | 1,846 | 1,819 | 1,839 | 7,000 | 6 | 100% | 101% | 54% | ▲ | 100% | 99% | 100% | 93% | 104% |
| 20250228 | 1,827 | 1,851 | 1,796 | 1,823 | 17,000 | -16 | 99% | 100% | 243% | ▼ | 99% | 96% | 99% | 92% | 103% |
| 20250303 | 1,852 | 1,852 | 1,808 | 1,829 | 20,800 | 6 | 100% | 99% | 122% | ▲ | 98% | 99% | 101% | 93% | 104% |
| 20250304 | 1,809 | 1,849 | 1,770 | 1,778 | 19,800 | -51 | 97% | 98% | 95% | ▼ | 100% | 99% | 101% | 90% | 101% |
| 20250305 | 1,810 | 1,810 | 1,772 | 1,801 | 12,900 | 23 | 101% | 100% | 65% | ▲ | 98% | 99% | 101% | 91% | 102% |
| 20250306 | 1,810 | 1,810 | 1,773 | 1,782 | 14,200 | -19 | 99% | 98% | 110% | ▼ | 100% | 101% | 103% | 90% | 101% |
| 20250307 | 1,771 | 1,799 | 1,767 | 1,773 | 10,400 | -9 | 99% | 100% | 73% | ▼▼ | 100% | 99% | 102% | 90% | 101% |
| 20250310 | 1,796 | 1,796 | 1,766 | 1,794 | 3,900 | 21 | 101% | 100% | 38% | ▲ | 101% | 102% | 103% | 91% | 101% |
| 20250311 | 1,770 | 1,786 | 1,739 | 1,786 | 20,900 | -8 | 100% | 101% | 536% | ▼ | 101% | 103% | 102% | 90% | 101% |
| 20250312 | 1,775 | 1,807 | 1,775 | 1,785 | 16,000 | -1 | 100% | 101% | 77% | ▼▼ | 99% | 102% | 99% | 90% | 101% |
| 20250313 | 1,800 | 1,803 | 1,762 | 1,785 | 12,100 | 0 | 100% | 99% | 76% | -- | 100% | 103% | 96% | 90% | 101% |
| 20250314 | 1,785 | 1,794 | 1,763 | 1,786 | 8,400 | 1 | 100% | 100% | 69% | ▲ | 100% | 101% | 92% | 90% | 101% |
| 20250317 | 1,810 | 1,829 | 1,785 | 1,803 | 33,300 | 17 | 101% | 100% | 396% | ▲▲ | 100% | 99% | 91% | 91% | 102% |
| 20250318 | 1,822 | 1,830 | 1,813 | 1,829 | 11,200 | 26 | 101% | 100% | 34% | ▲▲▲ | 100% | 100% | 86% | 93% | 103% |
| 20250319 | 1,835 | 1,854 | 1,829 | 1,831 | 11,200 | 2 | 100% | 100% | 100% | ▲▲▲▲ | 100% | 100% | 84% | 95% | 103% |
| 20250321 | 1,828 | 1,850 | 1,826 | 1,831 | 9,000 | 0 | 100% | 100% | 80% | -- | 98% | 98% | 83% | 96% | 103% |
| 20250324 | 1,841 | 1,841 | 1,800 | 1,800 | 16,900 | -31 | 98% | 98% | 188% | ▼ | 100% | 99% | 85% | 95% | 102% |
| 20250325 | 1,802 | 1,809 | 1,797 | 1,797 | 9,500 | -3 | 100% | 100% | 56% | ▼▼ | 102% | 95% | 85% | 95% | 101% |
| 20250326 | 1,799 | 1,829 | 1,799 | 1,828 | 8,400 | 31 | 102% | 102% | 88% | ▲ | 99% | 91% | 84% | 99% | 103% |
| 20250327 | 1,822 | 1,830 | 1,798 | 1,806 | 15,500 | -22 | 99% | 99% | 185% | ▼ | 99% | 92% | 85% | 98% | 102% |
| 20250328 | 1,806 | 1,806 | 1,770 | 1,790 | 14,200 | -16 | 99% | 99% | 92% | ▼▼ | 96% | 89% | 86% | 98% | 101% |
| 20250331 | 1,774 | 1,774 | 1,704 | 1,708 | 39,000 | -82 | 95% | 96% | 275% | ▼▼▼ | 95% | 85% | 88% | 93% | 100% |
| 20250401 | 1,729 | 1,729 | 1,638 | 1,650 | 83,600 | -58 | 97% | 95% | 214% | ▼▼▼▼ | 100% | 88% | 92% | 90% | 100% |
| 20250402 | 1,658 | 1,679 | 1,639 | 1,663 | 36,900 | 13 | 101% | 100% | 44% | ▲ | 97% | 92% | 95% | 91% | 101% |
| 20250403 | 1,615 | 1,618 | 1,550 | 1,570 | 64,700 | -93 | 94% | 97% | 175% | ▼ | 96% | 98% | 0% | 86% | 100% |
| 20250404 | 1,520 | 1,529 | 1,397 | 1,456 | 132,800 | -114 | 93% | 96% | 205% | ▼▼ | 105% | 106% | 0% | 80% | 100% |
| 20250408 | 1,388 | 1,462 | 1,388 | 1,462 | 43,600 | 6 | 100% | 105% | 33% | ▲ | 98% | 104% | 0% | 80% | 100% |
| 20250409 | 1,430 | 1,430 | 1,368 | 1,400 | 23,900 | -62 | 96% | 98% | 55% | ▼ | 96% | 96% | 0% | 76% | 100% |
| 20250410 | 1,545 | 1,545 | 1,482 | 1,489 | 42,600 | 89 | 106% | 96% | 178% | ▲ | 101% | 102% | 0% | 81% | 106% |
| 20250411 | 1,451 | 1,476 | 1,416 | 1,469 | 16,500 | -20 | 99% | 101% | 39% | ▼ | 98% | 103% | 0% | 80% | 105% |
| 20250414 | 1,487 | 1,490 | 1,450 | 1,462 | 24,900 | -7 | 100% | 98% | 151% | ▼▼ | 101% | 104% | 0% | 80% | 104% |
| 20250415 | 1,471 | 1,503 | 1,458 | 1,485 | 9,000 | 23 | 102% | 101% | 36% | ▲ | 98% | 0% | 0% | 81% | 106% |
| 20250416 | 1,491 | 1,491 | 1,458 | 1,462 | 6,300 | -23 | 98% | 98% | 70% | ▼ | 101% | 0% | 0% | 80% | 104% |
| 20250417 | 1,463 | 1,496 | 1,463 | 1,484 | 12,700 | 22 | 102% | 101% | 202% | ▲ | 103% | 0% | 0% | 81% | 106% |
| 20250418 | 1,481 | 1,530 | 1,481 | 1,530 | 9,300 | 46 | 103% | 103% | 73% | ▲▲ | % | % | % | 84% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 211,500 | 0 | 187,200 | 0 | 24,300 |
| 2025-04-04 | 0 | 236,200 | 0 | 197,400 | 0 | 38,800 |
| 2025-03-28 | 0 | 229,800 | 0 | 195,500 | 0 | 34,300 |
| 2025-03-21 | 0 | 224,800 | 0 | 192,100 | 0 | 32,700 |
| 2025-03-14 | 0 | 217,500 | 0 | 187,300 | 0 | 30,200 |
| 2025-03-07 | 0 | 220,500 | 0 | 190,100 | 0 | 30,400 |
| 2025-02-28 | 0 | 213,600 | 0 | 193,400 | 0 | 20,200 |
| 2025-02-21 | 0 | 213,200 | 0 | 193,000 | 0 | 20,200 |
| 2025-02-14 | 0 | 213,900 | 0 | 191,900 | 0 | 22,000 |
| 2025-02-07 | 0 | 216,600 | 0 | 193,100 | 0 | 23,500 |
| 2025-01-31 | 0 | 214,700 | 0 | 189,400 | 0 | 25,300 |
| 2025-01-24 | 0 | 204,800 | 0 | 182,700 | 0 | 22,100 |
| 2025-01-17 | 0 | 202,000 | 0 | 180,200 | 0 | 21,800 |
| 2025-01-10 | 0 | 196,000 | 0 | 174,800 | 0 | 21,200 |
| 2024-12-27 | 0 | 192,000 | 0 | 175,500 | 0 | 16,500 |
| 2024-12-20 | 0 | 190,700 | 0 | 156,200 | 0 | 34,500 |
| 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 |
|---|---|---|---|
| 20250325 | 15:30 | ＳＥＭＩＴＥＣ | 特別利益（補助金収入）計上のお知らせ |
| 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) | 2025-04-19 15:21:57 |
| 6626 | 2 | 2025.04.15お知らせ2025年3月期 決算説明会のご案内（機関投資家・アナリスト向け） | 2025-04-15 20:30:22 |
| 6626 | 2 | 2025.03.26IR取締役、執行役員の異動に関するお知らせ | 2025-03-27 00:31:25 |
| 6626 | 2 | 2025.03.25IR特別利益（補助金収入）計上のお知らせ | 2025-03-26 01:32:07 |
| 6626 | 2 | 2025.02.14IR2025年3月期第3四半期決算短信〔日本基準〕（連結） | 2025-02-15 03:32:36 |
| 6626 | 2 | 2025.02.14IR配当予想の修正(増配)に関するお知らせ | 2025-02-15 03:32:35 |
| 6626 | 2 | 2025.01.24IR新社屋建設についてのお知らせ | 2025-01-25 03:32:29 |
| 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 |