| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,036 | 1,055 | 1,036 | 1,054 | 2,300 | 17 | 102% | 102% | 575% | ▲ | 100% | 100% | 89% | 93% | 102% |
| 20240726 | 1,058 | 1,060 | 1,037 | 1,060 | 600 | 6 | 101% | 100% | 26% | ▲▲ | 102% | 100% | 92% | 94% | 102% |
| 20240729 | 1,033 | 1,054 | 1,032 | 1,054 | 1,600 | -6 | 99% | 102% | 267% | ▼ | 100% | 95% | 94% | 93% | 102% |
| 20240730 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | -18 | 98% | 100% | 13% | ▼▼ | 99% | 88% | 92% | 92% | 100% |
| 20240731 | 1,062 | 1,062 | 1,031 | 1,055 | 2,300 | 19 | 102% | 99% | 1150% | ▲ | 100% | 90% | 94% | 94% | 102% |
| 20240801 | 1,038 | 1,041 | 1,010 | 1,034 | 6,500 | -21 | 98% | 100% | 283% | ▼ | 98% | 94% | 98% | 93% | 100% |
| 20240802 | 1,002 | 1,030 | 986 | 986 | 9,500 | -48 | 95% | 98% | 146% | ▼▼ | 93% | 101% | 107% | 88% | 100% |
| 20240805 | 930 | 960 | 839 | 866 | 17,300 | -120 | 88% | 93% | 182% | ▼▼▼ | 103% | 104% | 113% | 78% | 100% |
| 20240806 | 905 | 937 | 905 | 935 | 5,400 | 69 | 108% | 103% | 31% | ▲ | 102% | 103% | 111% | 85% | 108% |
| 20240807 | 917 | 950 | 880 | 935 | 10,200 | 0 | 100% | 102% | 189% | -- | 100% | 100% | 109% | 87% | 108% |
| 20240808 | 935 | 942 | 935 | 939 | 900 | 4 | 100% | 100% | 9% | ▲ | 100% | 101% | 109% | 88% | 108% |
| 20240809 | 939 | 940 | 935 | 940 | 1,400 | 1 | 100% | 100% | 156% | ▲▲ | 99% | 99% | 107% | 88% | 109% |
| 20240813 | 949 | 975 | 928 | 940 | 14,500 | 0 | 100% | 99% | 1036% | -- | 98% | 98% | 107% | 88% | 109% |
| 20240814 | 949 | 950 | 928 | 930 | 2,900 | -10 | 99% | 98% | 20% | ▼ | 100% | 100% | 109% | 87% | 107% |
| 20240815 | 935 | 959 | 935 | 936 | 3,000 | 6 | 101% | 100% | 103% | ▲ | 99% | 99% | 107% | 88% | 108% |
| 20240816 | 951 | 965 | 930 | 944 | 4,800 | 8 | 101% | 99% | 160% | ▲▲ | 99% | 100% | 108% | 89% | 109% |
| 20240819 | 944 | 944 | 923 | 934 | 4,400 | -10 | 99% | 99% | 92% | ▼ | 100% | 101% | 109% | 88% | 108% |
| 20240820 | 934 | 943 | 924 | 932 | 1,900 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 105% | 107% | 88% | 108% |
| 20240821 | 932 | 932 | 932 | 932 | 3,100 | 0 | 100% | 100% | 163% | -- | 102% | 105% | 108% | 88% | 108% |
| 20240822 | 932 | 950 | 931 | 946 | 7,300 | 14 | 102% | 102% | 235% | ▲ | 100% | 102% | 106% | 89% | 109% |
| 20240823 | 946 | 957 | 945 | 945 | 300 | -1 | 100% | 100% | 4% | ▼ | 100% | 104% | 108% | 89% | 109% |
| 20240826 | 946 | 946 | 942 | 942 | 2,100 | -3 | 100% | 100% | 700% | ▼▼ | 102% | 104% | 107% | 89% | 109% |
| 20240827 | 957 | 986 | 957 | 977 | 1,100 | 35 | 104% | 102% | 52% | ▲ | 97% | 105% | 105% | 93% | 113% |
| 20240828 | 972 | 975 | 946 | 946 | 1,000 | -31 | 97% | 97% | 91% | ▼ | 101% | 107% | 107% | 90% | 109% |
| 20240829 | 951 | 965 | 951 | 965 | 700 | 19 | 102% | 101% | 70% | ▲ | 100% | 101% | 104% | 93% | 111% |
| 20240830 | 980 | 982 | 961 | 982 | 4,000 | 17 | 102% | 100% | 571% | ▲▲ | 102% | 100% | 104% | 100% | 113% |
| 20240902 | 982 | 998 | 970 | 998 | 2,000 | 16 | 102% | 102% | 50% | ▲▲▲ | 102% | 98% | 102% | 100% | 115% |
| 20240903 | 999 | 1,025 | 998 | 1,020 | 5,900 | 22 | 102% | 102% | 295% | ▲▲▲▲ | 98% | 100% | 103% | 100% | 110% |
| 20240904 | 990 | 1,000 | 967 | 967 | 4,200 | -53 | 95% | 98% | 71% | ▼ | 102% | 102% | 105% | 95% | 104% |
| 20240905 | 968 | 985 | 968 | 985 | 7,500 | 18 | 102% | 102% | 179% | ▲ | 98% | 99% | 102% | 97% | 106% |
| 20240906 | 999 | 999 | 983 | 983 | 500 | -2 | 100% | 98% | 7% | ▼ | 102% | 103% | 106% | 96% | 106% |
| 20240909 | 955 | 975 | 950 | 975 | 1,900 | -8 | 99% | 102% | 380% | ▼▼ | 101% | 101% | 104% | 96% | 105% |
| 20240910 | 976 | 996 | 976 | 990 | 1,400 | 15 | 102% | 101% | 74% | ▲ | 99% | 100% | 101% | 97% | 106% |
| 20240911 | 998 | 998 | 990 | 990 | 800 | 0 | 100% | 99% | 57% | -- | 100% | 102% | 102% | 97% | 106% |
| 20240912 | 983 | 987 | 983 | 987 | 500 | -3 | 100% | 100% | 63% | ▼ | 99% | 101% | 101% | 97% | 106% |
| 20240913 | 992 | 992 | 985 | 985 | 300 | -2 | 100% | 99% | 60% | ▼▼ | 100% | 103% | 101% | 97% | 106% |
| 20240917 | 990 | 1,004 | 990 | 990 | 800 | 5 | 101% | 100% | 267% | ▲ | 99% | 101% | 99% | 97% | 106% |
| 20240918 | 1,010 | 1,010 | 998 | 998 | 1,000 | 8 | 101% | 99% | 125% | ▲▲ | 101% | 102% | 101% | 98% | 107% |
| 20240919 | 996 | 1,009 | 996 | 1,006 | 600 | 8 | 101% | 101% | 60% | ▲▲▲ | 100% | 100% | 100% | 99% | 107% |
| 20240920 | 1,006 | 1,006 | 1,002 | 1,005 | 600 | -1 | 100% | 100% | 100% | ▼ | 101% | 100% | 100% | 99% | 107% |
| 20240924 | 1,005 | 1,020 | 998 | 1,020 | 11,900 | 15 | 101% | 101% | 1983% | ▲ | 98% | 99% | 98% | 100% | 108% |
| 20240925 | 1,020 | 1,020 | 1,000 | 1,000 | 600 | -20 | 98% | 98% | 5% | ▼ | 100% | 98% | 99% | 98% | 106% |
| 20240926 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 11 | 101% | 100% | 17% | ▲ | 100% | 100% | 101% | 99% | 107% |
| 20240927 | 996 | 1,000 | 996 | 1,000 | 900 | -11 | 99% | 100% | 900% | ▼ | 104% | 103% | 102% | 98% | 104% |
| 20240930 | 971 | 1,005 | 971 | 1,005 | 3,000 | 5 | 101% | 104% | 333% | ▲ | 101% | 101% | 101% | 99% | 104% |
| 20241001 | 990 | 1,010 | 980 | 995 | 1,700 | -10 | 99% | 101% | 57% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20241002 | 990 | 990 | 990 | 990 | 100 | -5 | 99% | 100% | 6% | ▼▼ | 100% | 100% | 99% | 97% | 102% |
| 20241003 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 10 | 101% | 100% | 300% | ▲ | 100% | 101% | 99% | 98% | 103% |
| 20241004 | 996 | 996 | 995 | 995 | 600 | -5 | 100% | 100% | 200% | ▼ | 99% | 99% | 0% | 98% | 102% |
| 20241007 | 1,008 | 1,008 | 998 | 998 | 400 | 3 | 100% | 99% | 67% | ▲ | 101% | 101% | 0% | 98% | 102% |
| 20241008 | 995 | 1,000 | 995 | 1,000 | 600 | 2 | 100% | 101% | 150% | ▲▲ | 99% | 99% | 0% | 98% | 103% |
| 20241009 | 1,007 | 1,007 | 997 | 997 | 800 | -3 | 100% | 99% | 133% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241010 | 1,006 | 1,006 | 1,001 | 1,001 | 400 | 4 | 100% | 100% | 50% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241011 | 1,000 | 1,001 | 1,000 | 1,001 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 0% | 98% | 102% |
| 20241015 | 1,001 | 1,004 | 995 | 995 | 1,400 | -6 | 99% | 99% | 350% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 993 | 1,003 | 992 | 995 | 3,200 | 0 | 100% | 100% | 229% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 992 | 992 | 989 | 989 | 1,200 | -6 | 99% | 100% | 38% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 990 | 990 | 989 | 989 | 400 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 985 | 985 | 985 | 985 | 300 | -4 | 100% | 100% | 75% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 |