| 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 | 996 | 1,002 | 990 | 1,002 | 4,700 | 3 | 100% | 101% | 59% | ▲ | 100% | 101% | 100% | 98% | 100% |
| 20240726 | 1,002 | 1,005 | 996 | 1,005 | 2,500 | 3 | 100% | 100% | 53% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20240729 | 1,006 | 1,009 | 1,006 | 1,008 | 1,800 | 3 | 100% | 100% | 72% | ▲▲▲ | 100% | 99% | 99% | 99% | 101% |
| 20240730 | 1,010 | 1,015 | 1,008 | 1,010 | 3,800 | 2 | 100% | 100% | 211% | ▲▲▲▲ | 101% | 90% | 99% | 99% | 101% |
| 20240731 | 1,007 | 1,015 | 1,005 | 1,013 | 4,000 | 3 | 100% | 101% | 105% | ▲▲▲▲▲ | 100% | 94% | 99% | 99% | 101% |
| 20240801 | 1,013 | 1,013 | 1,008 | 1,008 | 2,000 | -5 | 100% | 100% | 50% | ▼ | 100% | 96% | 100% | 99% | 101% |
| 20240802 | 999 | 999 | 986 | 995 | 12,800 | -13 | 99% | 100% | 640% | ▼▼ | 91% | 101% | 105% | 98% | 100% |
| 20240805 | 954 | 966 | 845 | 865 | 30,800 | -130 | 87% | 91% | 241% | ▼▼▼ | 102% | 109% | 112% | 85% | 100% |
| 20240806 | 894 | 941 | 890 | 910 | 15,400 | 45 | 105% | 102% | 50% | ▲ | 105% | 109% | 110% | 89% | 105% |
| 20240807 | 910 | 953 | 910 | 953 | 5,300 | 43 | 105% | 105% | 34% | ▲▲ | 100% | 104% | 105% | 93% | 110% |
| 20240808 | 956 | 960 | 941 | 960 | 5,300 | 7 | 101% | 100% | 100% | ▲▲▲ | 99% | 103% | 104% | 94% | 111% |
| 20240809 | 960 | 969 | 934 | 950 | 7,000 | -10 | 99% | 99% | 132% | ▼ | 102% | 105% | 105% | 93% | 110% |
| 20240813 | 950 | 971 | 950 | 971 | 3,500 | 21 | 102% | 102% | 50% | ▲ | 101% | 102% | 102% | 95% | 112% |
| 20240814 | 975 | 993 | 975 | 989 | 4,200 | 18 | 102% | 101% | 120% | ▲▲ | 100% | 101% | 96% | 97% | 114% |
| 20240815 | 990 | 994 | 990 | 990 | 2,800 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 96% | 98% | 114% |
| 20240816 | 992 | 993 | 990 | 990 | 6,400 | 0 | 100% | 100% | 229% | -- | 100% | 101% | 95% | 98% | 114% |
| 20240819 | 995 | 998 | 993 | 998 | 4,300 | 8 | 101% | 100% | 67% | ▲ | 100% | 100% | 95% | 99% | 115% |
| 20240820 | 999 | 999 | 992 | 997 | 6,100 | -1 | 100% | 100% | 142% | ▼ | 100% | 100% | 94% | 98% | 115% |
| 20240821 | 997 | 998 | 994 | 998 | 4,000 | 1 | 100% | 100% | 66% | ▲ | 100% | 100% | 94% | 99% | 115% |
| 20240822 | 997 | 999 | 997 | 998 | 3,500 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 93% | 99% | 115% |
| 20240823 | 998 | 1,000 | 996 | 1,000 | 6,200 | 2 | 100% | 100% | 177% | ▲ | 100% | 95% | 93% | 99% | 116% |
| 20240826 | 1,000 | 1,002 | 999 | 1,000 | 5,100 | 0 | 100% | 100% | 82% | -- | 100% | 95% | 92% | 99% | 116% |
| 20240827 | 1,000 | 1,002 | 998 | 999 | 8,300 | -1 | 100% | 100% | 163% | ▼ | 100% | 94% | 92% | 99% | 115% |
| 20240828 | 1,003 | 1,003 | 998 | 998 | 15,200 | -1 | 100% | 100% | 183% | ▼▼ | 101% | 101% | 99% | 99% | 115% |
| 20240829 | 937 | 961 | 936 | 951 | 26,900 | -47 | 95% | 101% | 177% | ▼▼▼ | 100% | 99% | 97% | 94% | 110% |
| 20240830 | 951 | 951 | 947 | 949 | 8,100 | -2 | 100% | 100% | 30% | ▼▼▼▼ | 99% | 98% | 99% | 95% | 110% |
| 20240902 | 949 | 952 | 941 | 942 | 5,000 | -7 | 99% | 99% | 62% | ▼▼▼▼▼ | 100% | 99% | 100% | 94% | 109% |
| 20240903 | 942 | 946 | 942 | 945 | 2,600 | 3 | 100% | 100% | 52% | ▲ | 100% | 99% | 100% | 95% | 104% |
| 20240904 | 940 | 942 | 935 | 937 | 7,000 | -8 | 99% | 100% | 269% | ▼ | 100% | 98% | 101% | 94% | 100% |
| 20240905 | 936 | 936 | 931 | 934 | 32,200 | -3 | 100% | 100% | 460% | ▼▼ | 99% | 98% | 101% | 93% | 100% |
| 20240906 | 937 | 943 | 930 | 930 | 2,600 | -4 | 100% | 99% | 8% | ▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20240909 | 923 | 932 | 920 | 927 | 4,300 | -3 | 100% | 100% | 165% | ▼▼▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20240910 | 924 | 930 | 917 | 920 | 3,800 | -7 | 99% | 100% | 88% | ▼▼▼▼▼ | 100% | 99% | 103% | 92% | 100% |
| 20240911 | 919 | 921 | 917 | 917 | 1,800 | -3 | 100% | 100% | 47% | ▼▼▼▼▼▼ | 100% | 100% | 103% | 92% | 100% |
| 20240912 | 917 | 921 | 916 | 921 | 4,300 | 4 | 100% | 100% | 239% | ▲ | 100% | 100% | 103% | 92% | 100% |
| 20240913 | 917 | 918 | 917 | 918 | 1,000 | -3 | 100% | 100% | 23% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20240917 | 916 | 917 | 913 | 913 | 2,000 | -5 | 99% | 100% | 200% | ▼▼ | 99% | 100% | 102% | 91% | 100% |
| 20240918 | 914 | 914 | 908 | 909 | 3,400 | -4 | 100% | 99% | 170% | ▼▼▼ | 101% | 101% | 103% | 91% | 100% |
| 20240919 | 909 | 915 | 908 | 915 | 3,100 | 6 | 101% | 101% | 91% | ▲ | 100% | 101% | 102% | 92% | 101% |
| 20240920 | 917 | 920 | 915 | 920 | 1,500 | 5 | 101% | 100% | 48% | ▲▲ | 99% | 101% | 102% | 92% | 101% |
| 20240924 | 917 | 917 | 912 | 912 | 2,500 | -8 | 99% | 99% | 167% | ▼ | 99% | 102% | 101% | 91% | 100% |
| 20240925 | 923 | 923 | 907 | 913 | 6,100 | 1 | 100% | 99% | 244% | ▲ | 100% | 103% | 102% | 91% | 100% |
| 20240926 | 913 | 916 | 911 | 915 | 2,400 | 2 | 100% | 100% | 39% | ▲▲ | 101% | 101% | 101% | 92% | 101% |
| 20240927 | 919 | 925 | 919 | 925 | 2,100 | 10 | 101% | 101% | 88% | ▲▲▲ | 101% | 101% | 101% | 97% | 102% |
| 20240930 | 917 | 928 | 915 | 927 | 4,000 | 2 | 100% | 101% | 190% | ▲▲▲▲ | 102% | 101% | 100% | 98% | 102% |
| 20241001 | 927 | 944 | 923 | 944 | 15,900 | 17 | 102% | 102% | 398% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20241002 | 931 | 939 | 930 | 930 | 4,600 | -14 | 99% | 100% | 29% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20241003 | 935 | 935 | 922 | 928 | 2,600 | -2 | 100% | 99% | 57% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241004 | 928 | 932 | 928 | 929 | 1,700 | 1 | 100% | 100% | 65% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241007 | 934 | 934 | 930 | 933 | 2,800 | 4 | 100% | 100% | 165% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241008 | 932 | 933 | 930 | 933 | 1,700 | 0 | 100% | 100% | 61% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241009 | 931 | 932 | 930 | 930 | 2,100 | -3 | 100% | 100% | 124% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241010 | 930 | 930 | 928 | 928 | 1,000 | -2 | 100% | 100% | 48% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241011 | 929 | 929 | 926 | 926 | 1,400 | -2 | 100% | 100% | 140% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 929 | 929 | 921 | 925 | 2,700 | -1 | 100% | 100% | 193% | ▼▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241016 | 923 | 924 | 922 | 923 | 400 | -2 | 100% | 100% | 15% | ▼▼▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241017 | 923 | 924 | 923 | 924 | 800 | 1 | 100% | 100% | 200% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 923 | 924 | 922 | 924 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 922 | 924 | 922 | 922 | 500 | -2 | 100% | 100% | 56% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 923 | 925 | 923 | 925 | 800 | 3 | 100% | 100% | 160% | ▲ | % | % | % | 98% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:21:56 |
| 2186 | 2 | 「半期報告書」（第43期）を掲載しました | ソーバル株式会社 | 2024-10-11 01:28:31 |
| 2186 | 2 | 「アナリストレポート」を掲載しました | ソーバル株式会社 | 2024-10-07 23:29:12 |
| 2186 | 2 | 「決算説明資料」（2025年2月期（第43期）第２四半期）を掲載しました | ソーバル株式会社 | 2024-10-07 23:29:10 |
| 2186 | 2 | 「決算説明動画」（2025年2月期（第43期）第２四半期）を公開しました | ソーバル株式会社 | 2024-10-07 23:29:09 |
| 2186 | 2 | 「今期の見通し」 「四半期ハイライト」 「株式基本情報」 「配当情報」 「株主優待」を更新しました | ソーバル株式会社 | 2024-09-30 18:30:55 |
| 2186 | 2 | 「IRカレンダー」（2025年2月期 中間配当金支払開始）を更新しました | ソーバル株式会社 | 2024-09-30 18:30:53 |
| 2186 | 2 | 「決算短信（連結）」（2025年2月期 第２四半期）を掲載しました | ソーバル株式会社 | 2024-09-30 18:30:49 |
| 2186 | 2 | 「IRカレンダー」（2025年2月期 第２四半期 決算説明会開催（YouTubeライブ配信））を更新しました | ソーバル株式会社 | 2024-09-03 20:30:16 |
| 2186 | 2 | 「決算説明会」（2025年2月期 第２四半期・YouTubeライブ配信）の情報を更新しました | ソーバル株式会社 | 2024-09-03 20:30:15 |