| 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 | 920 | 920 | 909 | 911 | 2,300 | 0 | 100% | 99% | 177% | -- | 100% | 100% | 101% | 98% | 100% |
| 20250311 | 914 | 915 | 906 | 915 | 3,400 | 4 | 100% | 100% | 148% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20250312 | 915 | 915 | 911 | 915 | 900 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 98% | 101% |
| 20250313 | 919 | 919 | 919 | 919 | 900 | 4 | 100% | 100% | 100% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250314 | 919 | 919 | 912 | 917 | 700 | -2 | 100% | 100% | 78% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20250317 | 917 | 918 | 915 | 915 | 1,600 | -2 | 100% | 100% | 229% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20250318 | 914 | 916 | 914 | 915 | 1,100 | 0 | 100% | 100% | 69% | -- | 100% | 101% | 101% | 98% | 101% |
| 20250319 | 915 | 916 | 915 | 915 | 400 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 101% | 98% | 101% |
| 20250321 | 916 | 918 | 914 | 918 | 4,500 | 3 | 100% | 100% | 1125% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250324 | 918 | 920 | 917 | 919 | 2,500 | 1 | 100% | 100% | 56% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250325 | 920 | 925 | 918 | 922 | 3,100 | 3 | 100% | 100% | 124% | ▲▲▲ | 100% | 99% | 100% | 99% | 102% |
| 20250326 | 924 | 925 | 917 | 920 | 2,600 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250327 | 921 | 921 | 918 | 920 | 1,100 | 0 | 100% | 100% | 42% | -- | 100% | 99% | 97% | 100% | 101% |
| 20250328 | 922 | 922 | 910 | 922 | 10,700 | 2 | 100% | 100% | 973% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20250331 | 921 | 922 | 914 | 917 | 6,800 | -5 | 99% | 100% | 64% | ▼ | 100% | 97% | 100% | 99% | 101% |
| 20250401 | 917 | 919 | 915 | 917 | 1,100 | 0 | 100% | 100% | 16% | -- | 100% | 92% | 99% | 99% | 101% |
| 20250402 | 919 | 919 | 915 | 915 | 500 | -2 | 100% | 100% | 45% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20250403 | 909 | 911 | 902 | 911 | 6,300 | -4 | 100% | 100% | 1260% | ▼▼ | 99% | 102% | 101% | 99% | 100% |
| 20250404 | 901 | 901 | 874 | 889 | 7,200 | -22 | 98% | 99% | 114% | ▼▼▼ | 100% | 109% | 108% | 96% | 100% |
| 20250408 | 847 | 849 | 805 | 849 | 12,100 | -40 | 96% | 100% | 168% | ▼▼▼▼ | 99% | 105% | 108% | 92% | 100% |
| 20250409 | 846 | 846 | 826 | 840 | 2,200 | -9 | 99% | 99% | 18% | ▼▼▼▼▼ | 102% | 100% | 103% | 91% | 100% |
| 20250410 | 885 | 900 | 866 | 899 | 7,100 | 59 | 107% | 102% | 323% | ▲ | 105% | 101% | 104% | 98% | 107% |
| 20250411 | 876 | 921 | 870 | 921 | 8,300 | 22 | 102% | 105% | 117% | ▲▲ | 100% | 99% | 103% | 100% | 110% |
| 20250414 | 886 | 898 | 886 | 890 | 8,800 | -31 | 97% | 100% | 106% | ▼ | 99% | 98% | 102% | 97% | 106% |
| 20250415 | 898 | 898 | 881 | 886 | 5,000 | -4 | 100% | 99% | 57% | ▼▼ | 99% | 99% | 101% | 96% | 105% |
| 20250416 | 890 | 890 | 881 | 881 | 2,400 | -5 | 99% | 99% | 48% | ▼▼▼ | 99% | 101% | 102% | 96% | 105% |
| 20250417 | 883 | 888 | 876 | 876 | 3,300 | -5 | 99% | 99% | 138% | ▼▼▼▼ | 100% | 103% | 103% | 95% | 104% |
| 20250418 | 875 | 880 | 875 | 878 | 1,600 | 2 | 100% | 100% | 48% | ▲ | 99% | 101% | 102% | 95% | 105% |
| 20250421 | 888 | 888 | 877 | 877 | 5,200 | -1 | 100% | 99% | 325% | ▼ | 101% | 100% | 103% | 95% | 104% |
| 20250422 | 880 | 888 | 880 | 885 | 4,400 | 8 | 101% | 101% | 85% | ▲ | 100% | 103% | 102% | 96% | 105% |
| 20250423 | 890 | 891 | 889 | 891 | 2,900 | 6 | 101% | 100% | 66% | ▲▲ | 100% | 102% | 102% | 97% | 106% |
| 20250424 | 895 | 966 | 891 | 898 | 51,400 | 7 | 101% | 100% | 1772% | ▲▲▲ | 98% | 100% | 101% | 97% | 107% |
| 20250425 | 898 | 966 | 867 | 878 | 68,600 | -20 | 98% | 98% | 133% | ▼ | 99% | 100% | 102% | 95% | 105% |
| 20250428 | 890 | 920 | 870 | 877 | 55,200 | -1 | 100% | 99% | 80% | ▼▼ | 104% | 102% | 104% | 95% | 104% |
| 20250430 | 880 | 945 | 880 | 914 | 34,200 | 37 | 104% | 104% | 62% | ▲ | 98% | 98% | 100% | 99% | 109% |
| 20250501 | 913 | 949 | 893 | 894 | 88,200 | -20 | 98% | 98% | 258% | ▼ | 99% | 100% | 102% | 97% | 106% |
| 20250502 | 901 | 925 | 879 | 892 | 28,300 | -2 | 100% | 99% | 32% | ▼▼ | 100% | 101% | 103% | 97% | 106% |
| 20250507 | 892 | 922 | 888 | 893 | 32,000 | 1 | 100% | 100% | 113% | ▲ | 100% | 101% | 103% | 97% | 106% |
| 20250508 | 894 | 898 | 894 | 895 | 1,700 | 2 | 100% | 100% | 5% | ▲▲ | 100% | 100% | 103% | 97% | 107% |
| 20250509 | 898 | 900 | 896 | 898 | 1,800 | 3 | 100% | 100% | 106% | ▲▲▲ | 100% | 100% | 103% | 98% | 107% |
| 20250512 | 900 | 904 | 898 | 898 | 3,000 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 103% | 98% | 103% |
| 20250513 | 902 | 904 | 898 | 898 | 5,500 | 0 | 100% | 100% | 183% | -- | 100% | 100% | 102% | 98% | 103% |
| 20250514 | 903 | 903 | 896 | 899 | 2,300 | 1 | 100% | 100% | 42% | ▲ | 100% | 101% | 103% | 98% | 103% |
| 20250515 | 900 | 900 | 898 | 900 | 1,500 | 1 | 100% | 100% | 65% | ▲▲ | 99% | 101% | 103% | 98% | 103% |
| 20250516 | 900 | 904 | 893 | 893 | 7,800 | -7 | 99% | 99% | 520% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20250519 | 900 | 902 | 896 | 900 | 4,500 | 7 | 101% | 100% | 58% | ▲ | 100% | 101% | 103% | 98% | 103% |
| 20250520 | 900 | 905 | 898 | 904 | 3,100 | 4 | 100% | 100% | 69% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20250521 | 907 | 907 | 903 | 905 | 2,300 | 1 | 100% | 100% | 74% | ▲▲▲ | 101% | 101% | 102% | 99% | 103% |
| 20250522 | 904 | 909 | 904 | 909 | 1,200 | 4 | 100% | 101% | 52% | ▲▲▲▲ | 100% | 100% | 102% | 99% | 104% |
| 20250523 | 909 | 910 | 909 | 909 | 1,200 | 0 | 100% | 100% | 100% | -- | 99% | 101% | 0% | 99% | 104% |
| 20250526 | 911 | 911 | 901 | 901 | 2,100 | -8 | 99% | 99% | 175% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20250527 | 903 | 907 | 903 | 907 | 400 | 6 | 101% | 100% | 19% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20250528 | 907 | 910 | 905 | 910 | 32,200 | 3 | 100% | 100% | 8050% | ▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20250529 | 912 | 913 | 911 | 913 | 3,600 | 3 | 100% | 100% | 11% | ▲▲▲ | 100% | 101% | 0% | 100% | 102% |
| 20250530 | 913 | 917 | 912 | 917 | 6,100 | 4 | 100% | 100% | 169% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20250602 | 923 | 924 | 918 | 918 | 5,200 | 1 | 100% | 99% | 85% | ▲▲▲▲▲ | 99% | 100% | 0% | 100% | 103% |
| 20250603 | 923 | 923 | 917 | 918 | 1,400 | 0 | 100% | 99% | 27% | -- | 100% | 0% | 0% | 100% | 103% |
| 20250604 | 922 | 924 | 918 | 920 | 1,700 | 2 | 100% | 100% | 121% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 923 | 923 | 920 | 921 | 1,900 | 1 | 100% | 100% | 112% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250606 | 924 | 925 | 922 | 925 | 2,600 | 4 | 100% | 100% | 137% | ▲▲▲ | % | % | % | 100% | 104% |
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 | 86,100 | 0 | 33,700 | 0 | 52,400 |
| 2025-05-23 | 0 | 56,400 | 0 | 33,700 | 0 | 22,700 |
| 2025-05-16 | 0 | 54,600 | 0 | 33,700 | 0 | 20,900 |
| 2025-05-09 | 0 | 56,200 | 0 | 34,400 | 0 | 21,800 |
| 2025-05-02 | 0 | 55,700 | 0 | 34,300 | 0 | 21,400 |
| 2025-04-25 | 0 | 51,600 | 0 | 33,000 | 0 | 18,600 |
| 2025-04-18 | 0 | 52,500 | 0 | 31,500 | 0 | 21,000 |
| 2025-04-11 | 0 | 54,400 | 0 | 31,100 | 0 | 23,300 |
| 2025-04-04 | 0 | 50,300 | 0 | 22,700 | 0 | 27,600 |
| 2025-03-28 | 0 | 88,000 | 0 | 26,100 | 0 | 61,900 |
| 2025-03-21 | 0 | 86,200 | 0 | 28,000 | 0 | 58,200 |
| 2025-03-14 | 0 | 83,800 | 0 | 26,900 | 0 | 56,900 |
| 2025-03-07 | 0 | 84,000 | 0 | 25,200 | 0 | 58,800 |
| 2025-02-28 | 0 | 83,000 | 0 | 25,200 | 0 | 57,800 |
| 2025-02-21 | 0 | 51,500 | 0 | 26,000 | 0 | 25,500 |
| 2025-02-14 | 0 | 50,600 | 0 | 26,100 | 0 | 24,500 |
| 2025-02-07 | 0 | 51,000 | 0 | 26,200 | 0 | 24,800 |
| 2025-01-31 | 0 | 49,700 | 0 | 25,200 | 0 | 24,500 |
| 2025-01-24 | 0 | 49,200 | 0 | 25,100 | 0 | 24,100 |
| 2025-01-17 | 0 | 50,300 | 0 | 28,400 | 0 | 21,900 |
| 2025-01-10 | 0 | 51,800 | 0 | 29,400 | 0 | 22,400 |
| 2024-12-27 | 0 | 85,800 | 0 | 30,500 | 0 | 55,300 |
| 2024-12-20 | 0 | 82,100 | 0 | 30,200 | 0 | 51,900 |
| 2024-12-13 | 0 | 81,500 | 0 | 30,300 | 0 | 51,200 |
| 2024-12-06 | 0 | 81,300 | 0 | 30,200 | 0 | 51,100 |
| 2024-11-29 | 0 | 81,600 | 0 | 30,200 | 0 | 51,400 |
| 2024-11-22 | 0 | 83,200 | 0 | 30,600 | 0 | 52,600 |
| 2024-11-15 | 0 | 82,700 | 0 | 30,000 | 0 | 52,700 |
| 2024-11-08 | 0 | 49,400 | 0 | 29,600 | 0 | 19,800 |
| 2024-11-01 | 0 | 48,800 | 0 | 28,900 | 0 | 19,900 |
| 2024-10-25 | 0 | 48,500 | 0 | 28,700 | 0 | 19,800 |
| 2024-10-18 | 0 | 48,400 | 0 | 28,700 | 0 | 19,700 |
| 2024-10-11 | 0 | 47,700 | 0 | 28,700 | 0 | 19,000 |
| 2024-10-04 | 0 | 46,200 | 0 | 28,800 | 0 | 17,400 |
| 2024-09-27 | 0 | 76,700 | 0 | 29,100 | 0 | 47,600 |
| 2024-09-20 | 0 | 75,700 | 0 | 28,900 | 0 | 46,800 |
| 2024-09-13 | 0 | 75,300 | 0 | 28,900 | 0 | 46,400 |
| 2024-09-06 | 0 | 75,800 | 0 | 28,800 | 0 | 47,000 |
| 2024-08-30 | 0 | 45,800 | 0 | 28,600 | 0 | 17,200 |
| 2024-08-23 | 0 | 46,400 | 0 | 27,000 | 0 | 19,400 |
| 2024-08-16 | 0 | 49,600 | 0 | 29,100 | 0 | 20,500 |
| 2024-08-09 | 0 | 49,200 | 0 | 27,700 | 0 | 21,500 |
| 2024-08-02 | 0 | 59,800 | 0 | 35,900 | 0 | 23,900 |
| 2024-07-26 | 0 | 62,300 | 0 | 35,700 | 0 | 26,600 |
| 2024-07-19 | 0 | 65,900 | 0 | 35,500 | 0 | 30,400 |
| 2024-07-12 | 0 | 66,300 | 0 | 34,700 | 0 | 31,600 |
| 2024-07-05 | 0 | 65,300 | 0 | 34,600 | 0 | 30,700 |
| 2024-06-28 | 100 | 67,600 | 100 | 35,700 | 0 | 31,900 |
| 2024-06-21 | 0 | 66,800 | 0 | 35,000 | 0 | 31,800 |
| 2024-06-14 | 0 | 61,200 | 0 | 35,200 | 0 | 26,000 |
| 2024-06-07 | 0 | 62,600 | 0 | 36,800 | 0 | 25,800 |
| 2024-05-31 | 0 | 61,500 | 0 | 35,400 | 0 | 26,100 |
| 2024-05-24 | 0 | 60,200 | 0 | 37,500 | 0 | 22,700 |
| 2024-05-17 | 0 | 59,000 | 0 | 35,900 | 0 | 23,100 |
| 2024-05-10 | 0 | 58,200 | 0 | 34,900 | 0 | 23,300 |
| 2024-05-02 | 0 | 60,100 | 0 | 36,700 | 0 | 23,400 |
| 2024-04-26 | 0 | 59,200 | 0 | 35,700 | 0 | 23,500 |
| 2024-04-19 | 0 | 59,500 | 0 | 35,600 | 0 | 23,900 |
| 2024-04-12 | 0 | 59,700 | 0 | 35,600 | 0 | 24,100 |
| 2024-04-05 | 0 | 57,500 | 0 | 35,000 | 0 | 22,500 |
| 2024-03-29 | 0 | 61,800 | 0 | 35,600 | 0 | 26,200 |
| 2024-03-22 | 0 | 101,900 | 0 | 37,400 | 0 | 64,500 |
| 2024-03-15 | 0 | 99,700 | 0 | 35,100 | 0 | 64,600 |
| 2024-03-08 | 0 | 96,800 | 0 | 35,200 | 0 | 61,600 |
| 2024-03-01 | 0 | 95,800 | 0 | 35,800 | 0 | 60,000 |
| 2024-02-22 | 0 | 62,800 | 0 | 35,400 | 0 | 27,400 |
| 2024-02-16 | 0 | 63,700 | 0 | 38,000 | 0 | 25,700 |
| 2024-02-09 | 0 | 64,600 | 0 | 38,200 | 0 | 26,400 |
| 2024-02-02 | 0 | 75,000 | 0 | 48,700 | 0 | 26,300 |
| 2024-01-26 | 0 | 75,500 | 0 | 48,700 | 0 | 26,800 |
| 2024-01-19 | 0 | 75,200 | 0 | 49,000 | 0 | 26,200 |
| 2024-01-12 | 0 | 74,800 | 0 | 48,700 | 0 | 26,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | ソーバル | 2025年２月期 決算短信〔日本基準〕(連結) |
| 20250411 | 15:30 | ソーバル | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20250411 | 15:30 | ソーバル | 取締役候補者及び補欠監査役候補者の選任に関するお知らせ |
| 20250110 | 15:30 | ソーバル | 2025年２月期第３四半期決算短信〔日本基準〕(連結) |
| 20240930 | 15:30 | ソーバル | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240930 | 15:30 | ソーバル | 2025年２月期通期連結業績予想の修正に関するお知らせ |
| 20240911 | 15:30 | ソーバル | 連結子会社における固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240628 | 15:30 | ソーバル | 2025年２月期第１四半期決算短信〔日本基準〕(連結) |
| 20240410 | 15:30 | ソーバル | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240410 | 15:30 | ソーバル | 取締役候補者及び監査役候補者の選任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2186 | 1 | ソーバル株式会社 | 技術で社会に貢献する | 2025-06-06 16:23:03 |
| 2186 | 2 | 「事業等のリスク」を更新しました | ソーバル株式会社 | 2025-05-28 23:29:10 |
| 2186 | 2 | 「株主通信2025」を掲載しました | ソーバル株式会社 | 2025-05-28 23:29:09 |
| 2186 | 2 | 「内部統制報告書」を掲載しました | ソーバル株式会社 | 2025-05-28 23:29:08 |
| 2186 | 2 | 「臨時報告書」（議決権行使結果）を掲載しました | ソーバル株式会社 | 2025-05-28 23:29:06 |
| 2186 | 2 | 「有価証券報告書」（2025年2月期）を掲載しました | ソーバル株式会社 | 2025-05-28 23:29:05 |
| 2186 | 2 | 「IRカレンダー」（2026年2月期 第１四半期 決算発表）を更新しました | ソーバル株式会社 | 2025-05-27 14:28:44 |
| 2186 | 2 | 「株主総会」（第43回 定時株主総会）の情報を更新しました | ソーバル株式会社 | 2025-05-27 14:28:43 |
| 2186 | 2 | 「決議ご通知」（第43回 定時株主総会）を掲載しました | ソーバル株式会社 | 2025-05-27 14:28:42 |
| 2186 | 2 | 「招集ご通知」（第43回 定時株主総会）を掲載しました | ソーバル株式会社 | 2025-05-01 14:30:30 |