| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 932 | 932 | 925 | 932 | 15,800 | 3 | 100% | 100% | 259% | ▲▲ | 99% | 99% | 98% | 98% | 101% |
| 20240925 | 932 | 933 | 926 | 926 | 19,300 | -6 | 99% | 99% | 122% | ▼ | 99% | 100% | 97% | 97% | 100% |
| 20240926 | 926 | 930 | 915 | 919 | 101,100 | -7 | 99% | 99% | 524% | ▼▼ | 101% | 100% | 97% | 97% | 100% |
| 20240927 | 919 | 928 | 919 | 927 | 46,000 | 8 | 101% | 101% | 45% | ▲ | 101% | 101% | 98% | 97% | 101% |
| 20240930 | 912 | 926 | 912 | 923 | 6,700 | -4 | 100% | 101% | 15% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241001 | 923 | 926 | 919 | 926 | 6,200 | 3 | 100% | 100% | 93% | ▲ | 99% | 99% | 95% | 97% | 101% |
| 20241002 | 926 | 929 | 920 | 920 | 6,300 | -6 | 99% | 99% | 102% | ▼ | 100% | 99% | 96% | 97% | 100% |
| 20241003 | 921 | 925 | 920 | 921 | 5,100 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20241004 | 921 | 923 | 917 | 917 | 2,700 | -4 | 100% | 100% | 53% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241007 | 918 | 918 | 915 | 915 | 2,400 | -2 | 100% | 100% | 89% | ▼▼ | 100% | 96% | 96% | 97% | 100% |
| 20241008 | 915 | 919 | 915 | 915 | 2,600 | 0 | 100% | 100% | 108% | -- | 99% | 98% | 96% | 98% | 100% |
| 20241009 | 915 | 915 | 910 | 910 | 4,800 | -5 | 99% | 99% | 185% | ▼ | 99% | 98% | 95% | 98% | 100% |
| 20241010 | 912 | 912 | 898 | 899 | 7,100 | -11 | 99% | 99% | 148% | ▼▼ | 98% | 98% | 96% | 96% | 100% |
| 20241011 | 899 | 901 | 878 | 880 | 11,700 | -19 | 98% | 98% | 165% | ▼▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241015 | 880 | 886 | 876 | 876 | 9,400 | -4 | 100% | 100% | 80% | ▼▼▼▼ | 102% | 101% | 98% | 94% | 100% |
| 20241016 | 876 | 900 | 876 | 893 | 5,600 | 17 | 102% | 102% | 60% | ▲ | 99% | 99% | 96% | 96% | 102% |
| 20241017 | 892 | 893 | 883 | 884 | 3,400 | -9 | 99% | 99% | 61% | ▼ | 100% | 99% | 97% | 95% | 101% |
| 20241018 | 884 | 887 | 881 | 881 | 2,000 | -3 | 100% | 100% | 59% | ▼▼ | 100% | 99% | 97% | 95% | 101% |
| 20241021 | 881 | 883 | 881 | 883 | 1,100 | 2 | 100% | 100% | 55% | ▲ | 100% | 98% | 97% | 95% | 101% |
| 20241022 | 884 | 891 | 884 | 884 | 3,500 | 1 | 100% | 100% | 318% | ▲▲ | 99% | 98% | 97% | 95% | 101% |
| 20241023 | 884 | 884 | 878 | 878 | 3,000 | -6 | 99% | 99% | 86% | ▼ | 100% | 98% | 98% | 95% | 100% |
| 20241024 | 879 | 880 | 873 | 875 | 4,700 | -3 | 100% | 100% | 157% | ▼▼ | 99% | 96% | 99% | 94% | 100% |
| 20241025 | 873 | 873 | 868 | 868 | 2,300 | -7 | 99% | 99% | 49% | ▼▼▼ | 99% | 97% | 99% | 94% | 100% |
| 20241028 | 866 | 869 | 856 | 860 | 8,700 | -8 | 99% | 99% | 378% | ▼▼▼▼ | 101% | 97% | 100% | 93% | 100% |
| 20241029 | 858 | 864 | 858 | 863 | 3,300 | 3 | 100% | 101% | 38% | ▲ | 97% | 98% | 100% | 93% | 100% |
| 20241030 | 859 | 861 | 831 | 831 | 43,300 | -32 | 96% | 97% | 1312% | ▼ | 101% | 101% | 103% | 90% | 100% |
| 20241031 | 832 | 842 | 820 | 839 | 15,600 | 8 | 101% | 101% | 36% | ▲ | 99% | 101% | 103% | 91% | 101% |
| 20241101 | 839 | 839 | 828 | 834 | 6,700 | -5 | 99% | 99% | 43% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20241105 | 832 | 835 | 827 | 833 | 3,700 | -1 | 100% | 100% | 55% | ▼▼ | 101% | 103% | 103% | 91% | 100% |
| 20241106 | 834 | 850 | 834 | 842 | 4,700 | 9 | 101% | 101% | 127% | ▲ | 99% | 102% | 102% | 92% | 101% |
| 20241107 | 840 | 840 | 832 | 835 | 4,500 | -7 | 99% | 99% | 96% | ▼ | 102% | 102% | 103% | 92% | 100% |
| 20241108 | 837 | 851 | 837 | 851 | 3,500 | 16 | 102% | 102% | 78% | ▲ | 100% | 101% | 101% | 95% | 102% |
| 20241111 | 851 | 851 | 841 | 851 | 8,000 | 0 | 100% | 100% | 229% | -- | 100% | 100% | 100% | 95% | 102% |
| 20241112 | 852 | 857 | 852 | 855 | 1,600 | 4 | 100% | 100% | 20% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20241113 | 855 | 857 | 851 | 855 | 1,800 | 0 | 100% | 100% | 113% | -- | 100% | 100% | 99% | 96% | 103% |
| 20241114 | 856 | 857 | 855 | 856 | 3,900 | 1 | 100% | 100% | 217% | ▲ | 100% | 101% | 100% | 97% | 103% |
| 20241115 | 854 | 857 | 851 | 856 | 2,700 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 100% | 97% | 103% |
| 20241118 | 851 | 852 | 850 | 852 | 1,400 | -4 | 100% | 100% | 52% | ▼ | 100% | 101% | 99% | 96% | 103% |
| 20241119 | 855 | 855 | 850 | 851 | 2,100 | -1 | 100% | 100% | 150% | ▼▼ | 100% | 101% | 100% | 96% | 102% |
| 20241120 | 851 | 853 | 849 | 852 | 5,700 | 1 | 100% | 100% | 271% | ▲ | 101% | 100% | 100% | 97% | 103% |
| 20241121 | 854 | 861 | 852 | 859 | 3,600 | 7 | 101% | 101% | 63% | ▲▲ | 100% | 98% | 98% | 98% | 103% |
| 20241122 | 861 | 861 | 860 | 860 | 1,200 | 1 | 100% | 100% | 33% | ▲▲▲ | 100% | 98% | 98% | 99% | 103% |
| 20241125 | 856 | 870 | 855 | 857 | 7,900 | -3 | 100% | 100% | 658% | ▼ | 99% | 97% | 98% | 99% | 103% |
| 20241126 | 857 | 860 | 842 | 851 | 8,600 | -6 | 99% | 99% | 109% | ▼▼ | 100% | 99% | 99% | 99% | 102% |
| 20241127 | 847 | 847 | 838 | 845 | 5,700 | -6 | 99% | 100% | 66% | ▼▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241128 | 839 | 845 | 836 | 841 | 4,300 | -4 | 100% | 100% | 75% | ▼▼▼▼ | 99% | 101% | 100% | 98% | 101% |
| 20241129 | 840 | 843 | 830 | 835 | 10,000 | -6 | 99% | 99% | 233% | ▼▼▼▼▼ | 100% | 102% | 100% | 97% | 100% |
| 20241202 | 836 | 837 | 834 | 835 | 4,100 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 100% | 97% | 100% |
| 20241203 | 835 | 843 | 835 | 838 | 6,800 | 3 | 100% | 100% | 166% | ▲ | 101% | 100% | 100% | 97% | 100% |
| 20241204 | 838 | 843 | 835 | 843 | 7,900 | 5 | 101% | 101% | 116% | ▲▲ | 101% | 100% | 100% | 98% | 101% |
| 20241205 | 843 | 850 | 843 | 850 | 2,600 | 7 | 101% | 101% | 33% | ▲▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20241206 | 846 | 846 | 843 | 845 | 2,600 | -5 | 99% | 100% | 100% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241209 | 845 | 848 | 842 | 842 | 4,500 | -3 | 100% | 100% | 173% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241210 | 841 | 842 | 834 | 842 | 8,400 | 0 | 100% | 100% | 187% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241211 | 845 | 846 | 832 | 834 | 12,700 | -8 | 99% | 99% | 151% | ▼ | 99% | 100% | 0% | 97% | 100% |
| 20241212 | 833 | 834 | 820 | 825 | 17,200 | -9 | 99% | 99% | 135% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241213 | 824 | 828 | 823 | 823 | 9,500 | -2 | 100% | 100% | 55% | ▼▼▼ | 101% | 102% | 0% | 96% | 100% |
| 20241216 | 823 | 835 | 823 | 833 | 9,100 | 10 | 101% | 101% | 96% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241217 | 832 | 836 | 832 | 835 | 13,800 | 2 | 100% | 100% | 152% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 835 | 836 | 830 | 833 | 6,000 | -2 | 100% | 100% | 43% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 833 | 836 | 830 | 835 | 6,900 | 2 | 100% | 100% | 115% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241220 | 835 | 839 | 835 | 839 | 2,700 | 4 | 100% | 100% | 39% | ▲▲ | % | % | % | 98% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,900 | 31,700 | 0 | 1,300 | 2,900 | 30,400 |
| 2024-12-06 | 3,000 | 27,000 | 0 | 700 | 3,000 | 26,300 |
| 2024-11-29 | 3,100 | 24,600 | 0 | 700 | 3,100 | 23,900 |
| 2024-11-22 | 3,400 | 17,900 | 0 | 1,300 | 3,400 | 16,600 |
| 2024-11-15 | 3,500 | 14,200 | 0 | 1,700 | 3,500 | 12,500 |
| 2024-11-08 | 4,300 | 13,100 | 0 | 2,400 | 4,300 | 10,700 |
| 2024-11-01 | 5,200 | 13,500 | 0 | 2,500 | 5,200 | 11,000 |
| 2024-10-25 | 5,400 | 11,100 | 0 | 800 | 5,400 | 10,300 |
| 2024-10-18 | 6,400 | 11,300 | 0 | 600 | 6,400 | 10,700 |
| 2024-10-11 | 7,300 | 12,300 | 0 | 800 | 7,300 | 11,500 |
| 2024-10-04 | 7,900 | 10,100 | 0 | 500 | 7,900 | 9,600 |
| 2024-09-27 | 19,000 | 10,500 | 0 | 500 | 19,000 | 10,000 |
| 2024-09-20 | 35,500 | 14,800 | 15,600 | 800 | 19,900 | 14,000 |
| 2024-09-13 | 28,200 | 18,900 | 15,600 | 1,300 | 12,600 | 17,600 |
| 2024-09-06 | 21,100 | 19,700 | 15,600 | 1,300 | 5,500 | 18,400 |
| 2024-08-30 | 2,100 | 19,100 | 0 | 700 | 2,100 | 18,400 |
| 2024-08-23 | 1,500 | 19,200 | 0 | 1,000 | 1,500 | 18,200 |
| 2024-08-16 | 1,200 | 17,900 | 0 | 900 | 1,200 | 17,000 |
| 2024-08-09 | 1,100 | 23,100 | 0 | 1,100 | 1,100 | 22,000 |
| 2024-08-02 | 1,100 | 19,100 | 0 | 1,200 | 1,100 | 17,900 |
| 2024-07-26 | 1,200 | 19,200 | 0 | 1,300 | 1,200 | 17,900 |
| 2024-07-19 | 1,400 | 19,300 | 0 | 1,300 | 1,400 | 18,000 |
| 2024-07-12 | 1,500 | 18,600 | 0 | 1,300 | 1,500 | 17,300 |
| 2024-07-05 | 1,300 | 18,200 | 0 | 1,200 | 1,300 | 17,000 |
| 2024-06-28 | 3,800 | 19,200 | 0 | 1,400 | 3,800 | 17,800 |
| 2024-06-21 | 900 | 23,000 | 0 | 2,200 | 900 | 20,800 |
| 2024-06-14 | 1,200 | 23,100 | 0 | 2,200 | 1,200 | 20,900 |
| 2024-06-07 | 1,200 | 22,800 | 0 | 2,300 | 1,200 | 20,500 |
| 2024-05-31 | 1,600 | 24,800 | 0 | 3,400 | 1,600 | 21,400 |
| 2024-05-24 | 1,100 | 22,900 | 0 | 3,500 | 1,100 | 19,400 |
| 2024-05-17 | 1,200 | 22,000 | 0 | 3,200 | 1,200 | 18,800 |
| 2024-05-10 | 1,800 | 22,100 | 0 | 3,200 | 1,800 | 18,900 |
| 2024-05-02 | 1,700 | 21,800 | 0 | 3,100 | 1,700 | 18,700 |
| 2024-04-26 | 800 | 20,000 | 0 | 2,300 | 800 | 17,700 |
| 2024-04-19 | 900 | 18,000 | 0 | 2,000 | 900 | 16,000 |
| 2024-04-12 | 800 | 17,800 | 0 | 1,800 | 800 | 16,000 |
| 2024-04-05 | 1,100 | 16,100 | 0 | 1,400 | 1,100 | 14,700 |
| 2024-03-29 | 1,100 | 14,400 | 0 | 1,500 | 1,100 | 12,900 |
| 2024-03-22 | 2,500 | 17,100 | 0 | 1,700 | 2,500 | 15,400 |
| 2024-03-15 | 2,000 | 16,700 | 0 | 1,600 | 2,000 | 15,100 |
| 2024-03-08 | 1,700 | 16,700 | 0 | 1,600 | 1,700 | 15,100 |
| 2024-03-01 | 1,900 | 15,700 | 0 | 1,700 | 1,900 | 14,000 |
| 2024-02-22 | 2,000 | 16,000 | 0 | 1,800 | 2,000 | 14,200 |
| 2024-02-16 | 1,900 | 14,300 | 0 | 1,800 | 1,900 | 12,500 |
| 2024-02-09 | 1,700 | 15,100 | 0 | 2,000 | 1,700 | 13,100 |
| 2024-02-02 | 500 | 14,800 | 0 | 1,800 | 500 | 13,000 |
| 2024-01-26 | 600 | 13,000 | 0 | 1,800 | 600 | 11,200 |
| 2024-01-19 | 600 | 13,100 | 0 | 1,900 | 600 | 11,200 |
| 2024-01-12 | 500 | 11,800 | 0 | 2,900 | 500 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 16:00 | ソネック | 業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | ソネック | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | ソネック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240508 | 15:30 | ソネック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:30 | ソネック | 人事異動に関するお知らせ |
| 20240220 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240208 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240208 | 15:30 | ソネック | 2024年３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 |
|---|---|---|---|
| 1768 | 2 | 株主総会 | IR情報 | 株式会社ソネック | 2024-06-19 13:57:42 |
| 1768 | 2 | 決算概要 | IR情報 | 株式会社ソネック | 2024-06-19 13:57:41 |
| 1768 | 2 | 支配株主等に関する事項について | 2024-06-18 23:57:10 |
| 1768 | 2 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 2024-06-18 23:57:09 |
| 1768 | 2 | コーポレート・ガバナンスの状況について | 2024-06-18 23:57:08 |
| 1768 | 2 | 平成29年3月期 第1四半期決算短信 | 2024-06-18 23:57:06 |
| 1768 | 2 | 平成29年3月期 第2四半期決算短信 | 2024-06-18 23:57:05 |
| 1768 | 2 | 平成29年3月期 第3四半期決算短信 | 2024-06-18 23:57:04 |
| 1768 | 2 | IR情報 | 株式会社ソネック | 2024-06-17 09:11:55 |
| 1768 | 2 | 支配株主等に関する事項について | 2024-06-16 04:01:27 |