| 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 | 420 | 424 | 418 | 418 | 1,400 | -2 | 100% | 100% | 78% | ▼ | 100% | 100% | 109% | 94% | 100% |
| 20250121 | 419 | 424 | 414 | 418 | 3,300 | 0 | 100% | 100% | 236% | -- | 100% | 103% | 110% | 94% | 100% |
| 20250122 | 417 | 422 | 415 | 418 | 5,900 | 0 | 100% | 100% | 179% | -- | 100% | 103% | 109% | 94% | 100% |
| 20250123 | 418 | 423 | 416 | 420 | 5,200 | 2 | 100% | 100% | 88% | ▲ | 99% | 101% | 108% | 94% | 100% |
| 20250124 | 425 | 425 | 419 | 420 | 13,800 | 0 | 100% | 99% | 265% | -- | 100% | 102% | 108% | 94% | 100% |
| 20250127 | 422 | 425 | 419 | 420 | 12,400 | 0 | 100% | 100% | 90% | -- | 103% | 102% | 109% | 94% | 100% |
| 20250128 | 418 | 432 | 418 | 431 | 12,400 | 11 | 103% | 103% | 100% | ▲ | 100% | 100% | 106% | 97% | 103% |
| 20250129 | 430 | 431 | 426 | 429 | 6,000 | -2 | 100% | 100% | 48% | ▼ | 101% | 101% | 107% | 96% | 103% |
| 20250130 | 427 | 432 | 425 | 430 | 10,800 | 1 | 100% | 101% | 180% | ▲ | 99% | 101% | 106% | 96% | 103% |
| 20250131 | 430 | 431 | 425 | 426 | 2,000 | -4 | 99% | 99% | 19% | ▼ | 100% | 102% | 107% | 96% | 102% |
| 20250203 | 426 | 430 | 426 | 428 | 6,100 | 2 | 100% | 100% | 305% | ▲ | 100% | 100% | 106% | 96% | 102% |
| 20250204 | 428 | 430 | 425 | 429 | 4,900 | 1 | 100% | 100% | 80% | ▲▲ | 100% | 100% | 106% | 96% | 103% |
| 20250205 | 428 | 430 | 426 | 430 | 3,600 | 1 | 100% | 100% | 73% | ▲▲▲ | 100% | 99% | 102% | 96% | 103% |
| 20250206 | 433 | 433 | 428 | 433 | 3,400 | 3 | 101% | 100% | 94% | ▲▲▲▲ | 100% | 103% | 102% | 99% | 104% |
| 20250207 | 431 | 431 | 429 | 429 | 400 | -4 | 99% | 100% | 12% | ▼ | 100% | 104% | 102% | 99% | 103% |
| 20250210 | 427 | 431 | 425 | 429 | 6,300 | 0 | 100% | 100% | 1575% | -- | 100% | 106% | 101% | 99% | 103% |
| 20250212 | 430 | 431 | 427 | 430 | 7,500 | 1 | 100% | 100% | 119% | ▲ | 100% | 106% | 101% | 99% | 103% |
| 20250213 | 430 | 432 | 429 | 429 | 11,500 | -1 | 100% | 100% | 153% | ▼ | 92% | 94% | 90% | 99% | 103% |
| 20250214 | 481 | 484 | 439 | 442 | 287,300 | 13 | 103% | 92% | 2498% | ▲ | 100% | 101% | 97% | 100% | 106% |
| 20250217 | 447 | 447 | 442 | 445 | 5,600 | 3 | 101% | 100% | 2% | ▲▲ | 103% | 100% | 98% | 100% | 106% |
| 20250218 | 443 | 457 | 443 | 457 | 36,100 | 12 | 103% | 103% | 645% | ▲▲▲ | 100% | 97% | 99% | 100% | 109% |
| 20250219 | 454 | 458 | 449 | 453 | 3,800 | -4 | 99% | 100% | 11% | ▼ | 100% | 96% | 100% | 99% | 108% |
| 20250220 | 450 | 453 | 448 | 452 | 3,000 | -1 | 100% | 100% | 79% | ▼▼ | 98% | 95% | 99% | 99% | 108% |
| 20250225 | 451 | 451 | 435 | 443 | 27,700 | -9 | 98% | 98% | 923% | ▼▼▼ | 99% | 97% | 101% | 97% | 105% |
| 20250226 | 444 | 447 | 436 | 441 | 9,700 | -2 | 100% | 99% | 35% | ▼▼▼▼ | 99% | 99% | 103% | 96% | 105% |
| 20250227 | 434 | 437 | 425 | 430 | 11,200 | -11 | 98% | 99% | 115% | ▼▼▼▼▼ | 100% | 102% | 105% | 94% | 101% |
| 20250228 | 425 | 428 | 423 | 425 | 6,400 | -5 | 99% | 100% | 57% | ▼▼▼▼▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20250303 | 432 | 438 | 430 | 430 | 4,800 | 5 | 101% | 100% | 75% | ▲ | 100% | 100% | 104% | 94% | 101% |
| 20250304 | 429 | 433 | 428 | 430 | 10,100 | 0 | 100% | 100% | 210% | -- | 100% | 101% | 105% | 94% | 101% |
| 20250305 | 427 | 431 | 427 | 429 | 1,700 | -1 | 100% | 100% | 17% | ▼ | 101% | 101% | 105% | 94% | 101% |
| 20250306 | 428 | 434 | 428 | 434 | 1,700 | 5 | 101% | 101% | 100% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20250307 | 431 | 434 | 428 | 428 | 1,500 | -6 | 99% | 99% | 88% | ▼ | 100% | 101% | 103% | 94% | 101% |
| 20250310 | 428 | 433 | 428 | 430 | 2,100 | 2 | 100% | 100% | 140% | ▲ | 101% | 101% | 103% | 94% | 101% |
| 20250311 | 428 | 433 | 428 | 433 | 1,200 | 3 | 101% | 101% | 57% | ▲▲ | 100% | 100% | 102% | 95% | 102% |
| 20250312 | 432 | 433 | 432 | 433 | 600 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 102% | 95% | 102% |
| 20250313 | 431 | 432 | 431 | 432 | 200 | -1 | 100% | 100% | 33% | ▼ | 100% | 103% | 101% | 95% | 102% |
| 20250314 | 433 | 433 | 432 | 433 | 1,200 | 1 | 100% | 100% | 600% | ▲ | 100% | 105% | 103% | 95% | 102% |
| 20250317 | 427 | 431 | 427 | 429 | 11,800 | -4 | 99% | 100% | 983% | ▼ | 101% | 104% | 103% | 94% | 101% |
| 20250318 | 428 | 432 | 426 | 432 | 3,300 | 3 | 101% | 101% | 28% | ▲ | 100% | 102% | 102% | 95% | 102% |
| 20250319 | 430 | 431 | 428 | 431 | 2,000 | -1 | 100% | 100% | 61% | ▼ | 104% | 102% | 100% | 94% | 101% |
| 20250321 | 431 | 466 | 430 | 448 | 92,300 | 17 | 104% | 104% | 4615% | ▲ | 99% | 98% | 96% | 99% | 105% |
| 20250324 | 449 | 449 | 437 | 446 | 18,400 | -2 | 100% | 99% | 20% | ▼ | 98% | 98% | 97% | 99% | 105% |
| 20250325 | 446 | 446 | 438 | 438 | 6,100 | -8 | 98% | 98% | 33% | ▼▼ | 99% | 99% | 98% | 98% | 103% |
| 20250326 | 441 | 442 | 436 | 436 | 6,900 | -2 | 100% | 99% | 113% | ▼▼▼ | 101% | 100% | 99% | 97% | 103% |
| 20250327 | 435 | 443 | 434 | 438 | 15,500 | 2 | 100% | 101% | 225% | ▲ | 99% | 100% | 98% | 98% | 103% |
| 20250328 | 438 | 438 | 431 | 435 | 4,900 | -3 | 99% | 99% | 32% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20250331 | 436 | 436 | 430 | 434 | 4,000 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 98% | 99% | 97% | 101% |
| 20250401 | 434 | 436 | 431 | 435 | 1,800 | 1 | 100% | 100% | 45% | ▲ | 100% | 97% | 100% | 97% | 102% |
| 20250402 | 430 | 435 | 426 | 428 | 10,300 | -7 | 98% | 100% | 572% | ▼ | 103% | 101% | 101% | 96% | 100% |
| 20250403 | 427 | 439 | 414 | 439 | 19,200 | 11 | 103% | 103% | 186% | ▲ | 98% | 100% | 0% | 98% | 103% |
| 20250404 | 434 | 434 | 413 | 426 | 16,600 | -13 | 97% | 98% | 86% | ▼ | 102% | 106% | 0% | 95% | 100% |
| 20250408 | 406 | 416 | 399 | 415 | 11,300 | -11 | 97% | 102% | 68% | ▼▼ | 99% | 103% | 0% | 93% | 100% |
| 20250409 | 415 | 415 | 399 | 410 | 13,200 | -5 | 99% | 99% | 117% | ▼▼▼ | 104% | 103% | 0% | 92% | 100% |
| 20250410 | 414 | 434 | 411 | 432 | 29,800 | 22 | 105% | 104% | 226% | ▲ | 104% | 104% | 0% | 96% | 105% |
| 20250411 | 416 | 443 | 402 | 431 | 153,500 | -1 | 100% | 104% | 515% | ▼ | 100% | 100% | 0% | 96% | 105% |
| 20250414 | 431 | 431 | 424 | 429 | 4,200 | -2 | 100% | 100% | 3% | ▼▼ | 100% | 101% | 0% | 96% | 105% |
| 20250415 | 428 | 430 | 426 | 428 | 4,000 | -1 | 100% | 100% | 95% | ▼▼▼ | 99% | 0% | 0% | 96% | 104% |
| 20250416 | 428 | 428 | 422 | 423 | 3,000 | -5 | 99% | 99% | 75% | ▼▼▼▼ | 102% | 0% | 0% | 94% | 103% |
| 20250417 | 423 | 432 | 423 | 431 | 10,200 | 8 | 102% | 102% | 340% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250418 | 431 | 432 | 428 | 431 | 6,200 | 0 | 100% | 100% | 61% | -- | % | % | % | 96% | 105% |
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 | 346,600 | 0 | 37,300 | 0 | 309,300 |
| 2025-04-04 | 0 | 302,400 | 0 | 38,100 | 0 | 264,300 |
| 2025-03-28 | 0 | 304,000 | 0 | 43,000 | 0 | 261,000 |
| 2025-03-21 | 0 | 297,500 | 0 | 40,700 | 0 | 256,800 |
| 2025-03-14 | 0 | 295,700 | 0 | 40,100 | 0 | 255,600 |
| 2025-03-07 | 0 | 296,400 | 0 | 40,100 | 0 | 256,300 |
| 2025-02-28 | 0 | 296,100 | 0 | 40,400 | 0 | 255,700 |
| 2025-02-21 | 4,800 | 296,000 | 4,800 | 38,400 | 0 | 257,600 |
| 2025-02-14 | 0 | 285,900 | 0 | 35,400 | 0 | 250,500 |
| 2025-02-07 | 0 | 294,100 | 0 | 37,700 | 0 | 256,400 |
| 2025-01-31 | 0 | 296,200 | 0 | 38,000 | 0 | 258,200 |
| 2025-01-24 | 0 | 298,500 | 0 | 37,000 | 0 | 261,500 |
| 2025-01-17 | 0 | 300,300 | 0 | 40,600 | 0 | 259,700 |
| 2025-01-10 | 0 | 311,400 | 0 | 45,200 | 0 | 266,200 |
| 2024-12-27 | 0 | 313,200 | 0 | 40,800 | 0 | 272,400 |
| 2024-12-20 | 0 | 332,700 | 0 | 64,600 | 0 | 268,100 |
| 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 |
|---|---|---|---|
| 20250418 | 14:00 | スリーエフ | 剰余金の配当に関するお知らせ |
| 20250410 | 16:00 | スリーエフ | 2025年２月期決算短信〔日本基準〕(連結) |
| 20250410 | 16:00 | スリーエフ | 2025年2月期 期末決算補足資料（連結） |
| 20250410 | 16:00 | スリーエフ | 2025年2月期 期末決算説明資料 |
| 20250410 | 16:00 | スリーエフ | 株式会社スリーエフと株式会社ローソンの業務提携契約締結のお知らせ |
| 20250321 | 14:00 | スリーエフ | 通期業績予想の修正に関するお知らせ |
| 20250221 | 14:00 | スリーエフ | 通期業績予想の修正に関するお知らせ |
| 20250221 | 14:00 | スリーエフ | 代表取締役の異動及び組織変更、人事異動等に関するお知らせ |
| 20250109 | 16:00 | スリーエフ | 2025年2月期第3四半期決算短信〔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 | 2025-04-19 16:28:11 |
| 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 |