[4464]ソフト９９:【カーケア用品】洗車用品研磨材など産業用も
Yahoo! 【スタンダード/化学】 売上高:297420 当期純利益:29130 総資産:646350 時価:547億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 1,606 | 1,618 | 1,598 | 1,618 | 5,200 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 5 | 100% | 3% |
| 20250804 | 1,614 | 1,614 | 1,595 | 1,610 | 2,000 | -3,200 | 100% | ▼ | 8828 | 0 | 4 | 100% | 2% |
| 20250805 | 1,612 | 1,613 | 1,599 | 1,610 | 2,100 | 100 | 100% | -- | 7174 | 0 | 3 | 100% | 2% |
| 20250806 | 1,614 | 1,620 | 1,614 | 1,620 | 6,400 | 4,300 | 101% | ▲ | 1111 | 0 | 2 | 100% | 3% |
| 20250807 | 2,020 | 2,020 | 2,020 | 2,020 | 6,000 | -400 | 125% | ▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20250808 | 2,466 | 2,482 | 2,465 | 2,470 | 835,800 | 829,800 | 122% | ▲▲▲ | 1111 | 41 | 0 | 100% | 56% |
| 20250812 | 2,470 | 2,517 | 2,469 | 2,500 | 339,700 | -496,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 58% |
| 20250813 | 2,490 | 2,524 | 2,487 | 2,500 | 198,200 | -141,500 | 100% | -- | 2225 | 0 | 0 | 100% | 58% |
| 20250814 | 2,491 | 2,515 | 2,490 | 2,501 | 99,200 | -99,000 | 100% | ▲ | 8222 | 0 | 0 | 100% | 58% |
| 20250815 | 2,495 | 2,514 | 2,491 | 2,493 | 135,100 | 35,900 | 100% | ▼ | 7117 | 0 | 0 | 100% | 58% |
| 20250731 | 1,590 | 1,616 | 1,590 | 1,606 | 6,600 | 2,800 | 101% | ▲▲ | 1441 | 0 | 6 | 99% | 2% |
| 20250822 | 2,458 | 2,458 | 2,457 | 2,457 | 71,500 | -25,900 | 100% | ▼ | 5558 | 51 | 0 | 98% | 55% |
| 20250828 | 2,457 | 2,458 | 2,456 | 2,456 | 578,700 | 520,300 | 100% | ▼▼ | 4777 | 0 | 0 | 98% | 53% |
| 20250825 | 2,457 | 2,458 | 2,457 | 2,458 | 92,200 | 20,700 | 100% | ▲ | 4471 | 0 | 0 | 98% | 55% |
| 20250826 | 2,457 | 2,458 | 2,457 | 2,458 | 31,400 | -60,800 | 100% | -- | 5555 | 0 | 0 | 98% | 55% |
| 20250827 | 2,458 | 2,458 | 2,457 | 2,457 | 58,400 | 27,000 | 100% | ▼ | 4417 | 51 | 0 | 98% | 55% |
| 20250728 | 1,580 | 1,590 | 1,578 | 1,589 | 3,800 | 1,300 | 101% | ▲ | 7771 | 0 | 9 | 98% | 1% |
| 20250821 | 2,458 | 2,458 | 2,457 | 2,458 | 97,400 | 42,400 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 55% |
| 20250820 | 2,456 | 2,457 | 2,456 | 2,457 | 55,000 | -85,400 | 100% | ▲ | 8552 | 0 | 0 | 98% | 55% |
| 20250819 | 2,456 | 2,459 | 2,456 | 2,456 | 140,400 | -236,200 | 100% | -- | 8285 | 0 | 0 | 98% | 56% |
| 20250818 | 2,457 | 2,460 | 2,454 | 2,456 | 376,600 | 241,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 56% |
| 20250730 | 1,590 | 1,590 | 1,590 | 1,590 | 3,800 | 2,500 | 100% | ▲ | 1111 | 0 | 7 | 98% | 1% |
| 20250729 | 1,588 | 1,589 | 1,580 | 1,589 | 1,300 | -2,500 | 100% | -- | 8225 | 0 | 8 | 98% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 48,200 | 400 | 36,200 | 0 | 12,000 | 400 |
| 2025-08-08 | 97,300 | 300 | 57,200 | 0 | 40,100 | 300 |
| 2025-08-15 | 151,800 | 300 | 106,500 | 0 | 45,300 | 300 |
| 2025-08-22 | 34,600 | 300 | 30,900 | 0 | 3,700 | 300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-14 15:30 | S100VDZH | ＫｅｅＰｅｒ技研株式会社 | 大量保有報告書 |
| 2025-03-17 17:10 | S100VDMZ | シンプレクス・アセット・マネジメント株式会社 | 変更報告書（短期大量譲渡） |
| 2025-08-12 16:54 | S100WILX | サントレード株式会社 | 大量保有報告書 |
| 2025-08-12 17:00 | S100WIM6 | サントレード株式会社 | 変更報告書 |
| 2025-08-12 17:07 | S100WIME | 鈴木 幹子 | 大量保有報告書 |
| 2025-08-12 17:11 | S100WIMK | 鈴木 幹子 | 変更報告書 |