| 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 | 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% | 98% | 97% | 101% |
| 20250403 | 1,821 | 1,821 | 1,816 | 1,816 | 2,400 | -12 | 99% | 100% | 1200% | ▼▼ | 100% | 97% | 98% | 96% | 100% |
| 20250404 | 1,807 | 1,807 | 1,800 | 1,801 | 1,800 | -15 | 99% | 100% | 75% | ▼▼▼ | 102% | 100% | 102% | 95% | 100% |
| 20250408 | 1,740 | 1,781 | 1,740 | 1,781 | 300 | -20 | 99% | 102% | 17% | ▼▼▼▼ | 101% | 100% | 101% | 94% | 100% |
| 20250409 | 1,741 | 1,760 | 1,731 | 1,760 | 500 | -21 | 99% | 101% | 167% | ▼▼▼▼▼ | 98% | 98% | 99% | 93% | 100% |
| 20250410 | 1,781 | 1,781 | 1,749 | 1,750 | 1,300 | -10 | 99% | 98% | 260% | ▼▼▼▼▼▼ | 100% | 102% | 101% | 93% | 100% |
| 20250411 | 1,749 | 1,751 | 1,744 | 1,744 | 800 | -6 | 100% | 100% | 62% | ▼▼▼▼▼▼▼ | 100% | 102% | 101% | 92% | 100% |
| 20250414 | 1,750 | 1,760 | 1,745 | 1,745 | 400 | 1 | 100% | 100% | 50% | ▲ | 99% | 101% | 100% | 92% | 100% |
| 20250416 | 1,765 | 1,765 | 1,743 | 1,743 | 400 | -2 | 100% | 99% | 100% | ▼ | 100% | 102% | 101% | 92% | 100% |
| 20250417 | 1,740 | 1,740 | 1,733 | 1,737 | 300 | -6 | 100% | 100% | 75% | ▼▼ | 102% | 101% | 99% | 92% | 100% |
| 20250418 | 1,758 | 1,806 | 1,738 | 1,787 | 4,600 | 50 | 103% | 102% | 1533% | ▲ | 99% | 99% | 92% | 95% | 103% |
| 20250421 | 1,768 | 1,768 | 1,751 | 1,751 | 700 | -36 | 98% | 99% | 15% | ▼ | 102% | 101% | 93% | 93% | 101% |
| 20250422 | 1,751 | 1,778 | 1,751 | 1,778 | 500 | 27 | 102% | 102% | 71% | ▲ | 100% | 99% | 92% | 94% | 102% |
| 20250424 | 1,778 | 1,778 | 1,774 | 1,774 | 200 | -4 | 100% | 100% | 40% | ▼ | 100% | 99% | 93% | 94% | 102% |
| 20250425 | 1,759 | 1,759 | 1,758 | 1,758 | 400 | -16 | 99% | 100% | 200% | ▼▼ | 99% | 100% | 92% | 93% | 101% |
| 20250428 | 1,763 | 1,793 | 1,750 | 1,750 | 1,200 | -8 | 100% | 99% | 300% | ▼▼▼ | 100% | 100% | 92% | 93% | 101% |
| 20250430 | 1,770 | 1,770 | 1,745 | 1,765 | 1,100 | 15 | 101% | 100% | 92% | ▲ | 98% | 99% | 92% | 93% | 102% |
| 20250501 | 1,765 | 1,836 | 1,730 | 1,733 | 15,900 | -32 | 98% | 98% | 1445% | ▼ | 101% | 94% | 93% | 94% | 100% |
| 20250502 | 1,733 | 1,743 | 1,733 | 1,743 | 600 | 10 | 101% | 101% | 4% | ▲ | 101% | 93% | 93% | 94% | 101% |
| 20250507 | 1,745 | 1,764 | 1,745 | 1,764 | 200 | 21 | 101% | 101% | 33% | ▲▲ | 99% | 92% | 91% | 96% | 102% |
| 20250508 | 1,770 | 1,770 | 1,745 | 1,745 | 400 | -19 | 99% | 99% | 200% | ▼ | 92% | 93% | 92% | 96% | 101% |
| 20250509 | 1,765 | 1,765 | 1,602 | 1,630 | 7,900 | -115 | 93% | 92% | 1975% | ▼▼ | 101% | 100% | 100% | 91% | 100% |
| 20250512 | 1,620 | 1,640 | 1,600 | 1,630 | 17,300 | 0 | 100% | 101% | 219% | -- | 99% | 99% | 98% | 91% | 100% |
| 20250513 | 1,649 | 1,649 | 1,617 | 1,630 | 5,300 | 0 | 100% | 99% | 31% | -- | 100% | 99% | 99% | 91% | 100% |
| 20250514 | 1,630 | 1,648 | 1,630 | 1,635 | 2,300 | 5 | 100% | 100% | 43% | ▲ | 100% | 99% | 98% | 91% | 100% |
| 20250515 | 1,633 | 1,644 | 1,618 | 1,625 | 2,300 | -10 | 99% | 100% | 100% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20250516 | 1,621 | 1,625 | 1,618 | 1,625 | 3,900 | 0 | 100% | 100% | 170% | -- | 100% | 100% | 99% | 91% | 100% |
| 20250519 | 1,625 | 1,625 | 1,620 | 1,620 | 900 | -5 | 100% | 100% | 23% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20250520 | 1,620 | 1,628 | 1,620 | 1,620 | 600 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 99% | 91% | 100% |
| 20250521 | 1,619 | 1,621 | 1,600 | 1,610 | 5,000 | -10 | 99% | 99% | 833% | ▼ | 101% | 101% | 100% | 90% | 100% |
| 20250522 | 1,603 | 1,618 | 1,603 | 1,618 | 1,200 | 8 | 100% | 101% | 24% | ▲ | 100% | 100% | 0% | 91% | 100% |
| 20250523 | 1,610 | 1,613 | 1,606 | 1,613 | 600 | -5 | 100% | 100% | 50% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20250526 | 1,603 | 1,605 | 1,603 | 1,603 | 1,200 | -10 | 99% | 100% | 200% | ▼▼ | 101% | 100% | 0% | 90% | 100% |
| 20250527 | 1,603 | 1,613 | 1,603 | 1,613 | 900 | 10 | 101% | 101% | 75% | ▲ | 101% | 100% | 0% | 91% | 101% |
| 20250528 | 1,605 | 1,615 | 1,605 | 1,615 | 1,400 | 2 | 100% | 101% | 156% | ▲▲ | 99% | 99% | 0% | 92% | 101% |
| 20250529 | 1,615 | 1,615 | 1,605 | 1,605 | 1,300 | -10 | 99% | 99% | 93% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20250530 | 1,605 | 1,605 | 1,601 | 1,601 | 700 | -4 | 100% | 100% | 54% | ▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20250602 | 1,601 | 1,605 | 1,600 | 1,600 | 1,200 | -1 | 100% | 100% | 171% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20250603 | 1,601 | 1,601 | 1,601 | 1,601 | 300 | 1 | 100% | 100% | 25% | ▲ | 100% | 0% | 0% | 91% | 100% |
| 20250604 | 1,605 | 1,605 | 1,603 | 1,603 | 400 | 2 | 100% | 100% | 133% | ▲▲ | 100% | 0% | 0% | 92% | 100% |
| 20250605 | 1,605 | 1,605 | 1,605 | 1,605 | 100 | 2 | 100% | 100% | 25% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 31,400 | 0 | 9,700 | 0 | 21,700 |
| 2025-05-23 | 0 | 28,700 | 0 | 9,800 | 0 | 18,900 |
| 2025-05-16 | 0 | 26,100 | 0 | 9,000 | 0 | 17,100 |
| 2025-05-09 | 0 | 18,000 | 0 | 9,500 | 0 | 8,500 |
| 2025-05-02 | 0 | 21,900 | 0 | 12,800 | 0 | 9,100 |
| 2025-04-25 | 0 | 21,400 | 0 | 13,000 | 0 | 8,400 |
| 2025-04-18 | 0 | 21,800 | 0 | 13,000 | 0 | 8,800 |
| 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 |
|---|---|---|---|
| 20250521 | 15:30 | セフテック | 上場維持基準への適合に関するお知らせ |
| 20250509 | 15:10 | セフテック | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250509 | 15:10 | セフテック | 定款の一部変更に関するお知らせ |
| 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 | 2025-06-07 10:20:20 |
| 7464 | 2 | お知らせ第68回定時株主総会招集ご通知を掲載しました | 2025-06-05 14:30:05 |
| 7464 | 2 | E-IR | 2025-06-05 03:28:43 |
| 7464 | 2 | お知らせ上場維持基準への適合に関するお知らせをIRニュースに掲載しました | 2025-05-21 21:30:40 |
| 7464 | 2 | お知らせ2025年3月期 決算短信〔日本基準〕（連結）をIRニュースに掲載しました | 2025-05-09 20:32:28 |
| 7464 | 2 | お知らせ定款の一部変更に関するお知らせをIRニュースに掲載しました | 2025-05-09 20:32:27 |
| 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 |