| 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 | 1,817 | 1,818 | 1,817 | 1,818 | 200 | 1 | 100% | 100% | 22% | ▲ | 101% | 101% | 100% | 98% | 101% |
| 20250122 | 1,842 | 1,855 | 1,842 | 1,855 | 800 | 37 | 102% | 101% | 400% | ▲▲ | 99% | 101% | 100% | 100% | 103% |
| 20250123 | 1,838 | 1,838 | 1,821 | 1,821 | 200 | -34 | 98% | 99% | 25% | ▼ | 102% | 102% | 101% | 98% | 101% |
| 20250124 | 1,821 | 1,859 | 1,820 | 1,859 | 900 | 38 | 102% | 102% | 450% | ▲ | 100% | 100% | 99% | 100% | 104% |
| 20250127 | 1,859 | 1,861 | 1,855 | 1,861 | 1,100 | 2 | 100% | 100% | 122% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250128 | 1,854 | 1,854 | 1,854 | 1,854 | 200 | -7 | 100% | 100% | 18% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250129 | 1,854 | 1,859 | 1,854 | 1,859 | 400 | 5 | 100% | 100% | 200% | ▲ | 100% | 98% | 99% | 100% | 104% |
| 20250130 | 1,859 | 1,859 | 1,859 | 1,859 | 200 | 0 | 100% | 100% | 50% | -- | 97% | 96% | 99% | 100% | 104% |
| 20250131 | 1,898 | 1,898 | 1,840 | 1,840 | 1,200 | -19 | 99% | 97% | 600% | ▼ | 100% | 99% | 101% | 99% | 102% |
| 20250203 | 1,850 | 1,850 | 1,850 | 1,850 | 1,100 | 10 | 101% | 100% | 92% | ▲ | 97% | 98% | 101% | 99% | 102% |
| 20250204 | 1,868 | 1,868 | 1,810 | 1,810 | 3,500 | -40 | 98% | 97% | 318% | ▼ | 101% | 101% | 104% | 97% | 100% |
| 20250205 | 1,805 | 1,834 | 1,805 | 1,825 | 1,100 | 15 | 101% | 101% | 31% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20250206 | 1,810 | 1,810 | 1,809 | 1,809 | 300 | -16 | 99% | 100% | 27% | ▼ | 101% | 101% | 104% | 97% | 100% |
| 20250207 | 1,808 | 1,830 | 1,808 | 1,830 | 1,000 | 21 | 101% | 101% | 333% | ▲ | 101% | 101% | 104% | 98% | 101% |
| 20250210 | 1,819 | 1,829 | 1,818 | 1,829 | 400 | -1 | 100% | 101% | 40% | ▼ | 99% | 100% | 103% | 98% | 101% |
| 20250212 | 1,843 | 1,843 | 1,825 | 1,825 | 400 | -4 | 100% | 99% | 100% | ▼▼ | 99% | 100% | 103% | 98% | 101% |
| 20250213 | 1,830 | 1,840 | 1,812 | 1,815 | 1,400 | -10 | 99% | 99% | 350% | ▼▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20250214 | 1,827 | 1,827 | 1,827 | 1,827 | 200 | 12 | 101% | 100% | 14% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20250217 | 1,829 | 1,845 | 1,829 | 1,845 | 200 | 18 | 101% | 101% | 100% | ▲▲ | 99% | 99% | 102% | 99% | 102% |
| 20250218 | 1,844 | 1,844 | 1,830 | 1,830 | 900 | -15 | 99% | 99% | 450% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20250219 | 1,844 | 1,844 | 1,830 | 1,831 | 600 | 1 | 100% | 99% | 67% | ▲ | 100% | 103% | 104% | 98% | 101% |
| 20250220 | 1,823 | 1,823 | 1,823 | 1,823 | 200 | -8 | 100% | 100% | 33% | ▼ | 100% | 103% | 102% | 98% | 101% |
| 20250225 | 1,823 | 1,823 | 1,816 | 1,816 | 500 | -7 | 100% | 100% | 250% | ▼▼ | 101% | 104% | 104% | 98% | 100% |
| 20250226 | 1,815 | 1,849 | 1,809 | 1,825 | 800 | 9 | 100% | 101% | 160% | ▲ | 101% | 103% | 104% | 98% | 101% |
| 20250228 | 1,825 | 1,859 | 1,825 | 1,845 | 1,000 | 20 | 101% | 101% | 125% | ▲▲ | 102% | 102% | 102% | 99% | 102% |
| 20250303 | 1,845 | 1,875 | 1,845 | 1,875 | 600 | 30 | 102% | 102% | 60% | ▲▲▲ | 100% | 100% | 101% | 100% | 104% |
| 20250304 | 1,875 | 1,875 | 1,875 | 1,875 | 300 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 101% | 100% | 104% |
| 20250305 | 1,870 | 1,885 | 1,870 | 1,884 | 1,900 | 9 | 100% | 101% | 633% | ▲ | 100% | 101% | 101% | 100% | 104% |
| 20250306 | 1,876 | 1,876 | 1,876 | 1,876 | 100 | -8 | 100% | 100% | 5% | ▼ | 101% | 100% | 102% | 100% | 104% |
| 20250307 | 1,850 | 1,860 | 1,850 | 1,860 | 400 | -16 | 99% | 101% | 400% | ▼▼ | 99% | 98% | 100% | 99% | 103% |
| 20250310 | 1,898 | 1,898 | 1,884 | 1,884 | 400 | 24 | 101% | 99% | 100% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250311 | 1,885 | 1,890 | 1,852 | 1,890 | 1,100 | 6 | 100% | 100% | 275% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250313 | 1,851 | 1,859 | 1,851 | 1,859 | 1,000 | -31 | 98% | 100% | 91% | ▼ | 100% | 101% | 100% | 98% | 102% |
| 20250314 | 1,854 | 1,854 | 1,854 | 1,854 | 100 | -5 | 100% | 100% | 10% | ▼▼ | 100% | 101% | 99% | 98% | 102% |
| 20250317 | 1,855 | 1,858 | 1,855 | 1,855 | 500 | 1 | 100% | 100% | 500% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20250318 | 1,851 | 1,860 | 1,851 | 1,860 | 500 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 97% | 98% | 102% |
| 20250319 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 101% | 96% | 98% | 102% |
| 20250321 | 1,870 | 1,870 | 1,867 | 1,867 | 300 | 7 | 100% | 100% | 150% | ▲ | 100% | 102% | 96% | 99% | 103% |
| 20250324 | 1,855 | 1,880 | 1,854 | 1,854 | 1,900 | -13 | 99% | 100% | 633% | ▼ | 100% | 99% | 96% | 98% | 102% |
| 20250325 | 1,867 | 1,869 | 1,865 | 1,865 | 300 | 11 | 101% | 100% | 16% | ▲ | 100% | 99% | 96% | 99% | 103% |
| 20250326 | 1,870 | 1,870 | 1,867 | 1,870 | 300 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 97% | 95% | 99% | 103% |
| 20250327 | 1,889 | 1,893 | 1,889 | 1,891 | 1,000 | 21 | 101% | 100% | 333% | ▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250328 | 1,811 | 1,852 | 1,811 | 1,816 | 2,900 | -75 | 96% | 100% | 290% | ▼ | 101% | 98% | 97% | 96% | 100% |
| 20250331 | 1,838 | 1,849 | 1,820 | 1,849 | 1,900 | 33 | 102% | 101% | 66% | ▲ | 100% | 98% | 98% | 98% | 102% |
| 20250402 | 1,826 | 1,828 | 1,826 | 1,828 | 200 | -21 | 99% | 100% | 11% | ▼ | 100% | 97% | 0% | 97% | 101% |
| 20250403 | 1,821 | 1,821 | 1,816 | 1,816 | 2,400 | -12 | 99% | 100% | 1200% | ▼▼ | 100% | 97% | 0% | 96% | 100% |
| 20250404 | 1,807 | 1,807 | 1,800 | 1,801 | 1,800 | -15 | 99% | 100% | 75% | ▼▼▼ | 102% | 100% | 0% | 95% | 100% |
| 20250408 | 1,740 | 1,781 | 1,740 | 1,781 | 300 | -20 | 99% | 102% | 17% | ▼▼▼▼ | 101% | 100% | 0% | 94% | 100% |
| 20250409 | 1,741 | 1,760 | 1,731 | 1,760 | 500 | -21 | 99% | 101% | 167% | ▼▼▼▼▼ | 98% | 98% | 0% | 93% | 100% |
| 20250410 | 1,781 | 1,781 | 1,749 | 1,750 | 1,300 | -10 | 99% | 98% | 260% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20250411 | 1,749 | 1,751 | 1,744 | 1,744 | 800 | -6 | 100% | 100% | 62% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 92% | 100% |
| 20250414 | 1,750 | 1,760 | 1,745 | 1,745 | 400 | 1 | 100% | 100% | 50% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20250416 | 1,765 | 1,765 | 1,743 | 1,743 | 400 | -2 | 100% | 99% | 100% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20250417 | 1,740 | 1,740 | 1,733 | 1,737 | 300 | -6 | 100% | 100% | 75% | ▼▼ | 102% | 0% | 0% | 92% | 100% |
| 20250418 | 1,758 | 1,806 | 1,738 | 1,787 | 4,600 | 50 | 103% | 102% | 1533% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 21,400 | 0 | 12,700 | 0 | 8,700 |
| 2025-04-04 | 0 | 15,500 | 0 | 7,200 | 0 | 8,300 |
| 2025-03-28 | 0 | 15,500 | 0 | 7,300 | 0 | 8,200 |
| 2025-03-21 | 0 | 14,700 | 0 | 6,200 | 0 | 8,500 |
| 2025-03-14 | 0 | 15,900 | 0 | 7,200 | 0 | 8,700 |
| 2025-03-07 | 0 | 15,400 | 0 | 6,500 | 0 | 8,900 |
| 2025-02-28 | 0 | 14,900 | 0 | 6,400 | 0 | 8,500 |
| 2025-02-21 | 0 | 15,100 | 0 | 6,700 | 0 | 8,400 |
| 2025-02-14 | 0 | 17,600 | 0 | 8,600 | 0 | 9,000 |
| 2025-02-07 | 0 | 17,500 | 0 | 8,500 | 0 | 9,000 |
| 2025-01-31 | 0 | 16,500 | 0 | 8,300 | 0 | 8,200 |
| 2025-01-24 | 0 | 16,100 | 0 | 8,200 | 0 | 7,900 |
| 2025-01-17 | 0 | 16,100 | 0 | 8,500 | 0 | 7,600 |
| 2025-01-10 | 0 | 15,300 | 0 | 8,300 | 0 | 7,000 |
| 2024-12-27 | 0 | 14,700 | 0 | 8,200 | 0 | 6,500 |
| 2024-12-20 | 0 | 12,800 | 0 | 6,400 | 0 | 6,400 |
| 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 |
|---|---|---|---|
| 20250131 | 15:10 | セフテック | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:10 | セフテック | 業績予想の修正に関するお知らせ |
| 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 | 2025-04-19 16:27:20 |
| 7464 | 2 | お知らせ2025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 | 2025-02-01 01:31:34 |
| 7464 | 2 | お知らせ業績予想の修正に関するお知らせをIRニュースに掲載しました | 2025-02-01 01:31:33 |
| 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 |