| 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 | 1,082 | 1,086 | 1,061 | 1,064 | 24,900 | -7 | 99% | 98% | 184% | ▼▼ | 100% | 116% | 122% | 96% | 105% |
| 20240925 | 1,088 | 1,100 | 1,066 | 1,088 | 69,100 | 24 | 102% | 100% | 278% | ▲ | 102% | 116% | 121% | 98% | 108% |
| 20240926 | 1,089 | 1,110 | 1,076 | 1,110 | 32,800 | 22 | 102% | 102% | 47% | ▲▲ | 101% | 117% | 118% | 100% | 110% |
| 20240927 | 1,120 | 1,130 | 1,101 | 1,130 | 26,400 | 20 | 102% | 101% | 80% | ▲▲▲ | 99% | 123% | 124% | 100% | 112% |
| 20240930 | 1,070 | 1,096 | 1,062 | 1,062 | 49,200 | -68 | 94% | 99% | 186% | ▼ | 119% | 127% | 123% | 94% | 105% |
| 20241001 | 1,064 | 1,322 | 1,064 | 1,267 | 374,100 | 205 | 119% | 119% | 760% | ▲ | 99% | 106% | 103% | 100% | 125% |
| 20241002 | 1,265 | 1,276 | 1,232 | 1,256 | 121,500 | -11 | 99% | 99% | 32% | ▼ | 102% | 103% | 102% | 99% | 124% |
| 20241003 | 1,282 | 1,312 | 1,258 | 1,306 | 123,500 | 50 | 104% | 102% | 102% | ▲ | 101% | 101% | 99% | 100% | 129% |
| 20241004 | 1,309 | 1,354 | 1,305 | 1,319 | 118,700 | 13 | 101% | 101% | 96% | ▲▲ | 99% | 96% | 95% | 100% | 131% |
| 20241007 | 1,355 | 1,359 | 1,328 | 1,347 | 63,000 | 28 | 102% | 99% | 53% | ▲▲▲ | 98% | 99% | 96% | 100% | 133% |
| 20241008 | 1,341 | 1,351 | 1,311 | 1,318 | 44,100 | -29 | 98% | 98% | 70% | ▼ | 100% | 100% | 97% | 98% | 130% |
| 20241009 | 1,327 | 1,336 | 1,294 | 1,322 | 41,000 | 4 | 100% | 100% | 93% | ▲ | 100% | 100% | 98% | 98% | 131% |
| 20241010 | 1,306 | 1,315 | 1,292 | 1,306 | 42,300 | -16 | 99% | 100% | 103% | ▼ | 99% | 99% | 97% | 97% | 129% |
| 20241011 | 1,315 | 1,335 | 1,297 | 1,303 | 36,800 | -3 | 100% | 99% | 87% | ▼▼ | 101% | 100% | 98% | 97% | 126% |
| 20241015 | 1,309 | 1,330 | 1,297 | 1,322 | 40,100 | 19 | 101% | 101% | 109% | ▲ | 100% | 100% | 98% | 98% | 128% |
| 20241016 | 1,303 | 1,337 | 1,303 | 1,309 | 22,000 | -13 | 99% | 100% | 55% | ▼ | 100% | 98% | 98% | 97% | 127% |
| 20241017 | 1,310 | 1,317 | 1,302 | 1,308 | 14,700 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 97% | 98% | 97% | 124% |
| 20241018 | 1,311 | 1,317 | 1,304 | 1,306 | 12,000 | -2 | 100% | 100% | 82% | ▼▼▼ | 99% | 96% | 98% | 97% | 123% |
| 20241021 | 1,308 | 1,319 | 1,295 | 1,298 | 26,600 | -8 | 99% | 99% | 222% | ▼▼▼▼ | 98% | 97% | 98% | 96% | 122% |
| 20241022 | 1,311 | 1,311 | 1,272 | 1,279 | 19,700 | -19 | 99% | 98% | 74% | ▼▼▼▼▼ | 100% | 101% | 101% | 95% | 120% |
| 20241023 | 1,272 | 1,286 | 1,265 | 1,270 | 9,900 | -9 | 99% | 100% | 50% | ▼▼▼▼▼▼ | 100% | 102% | 102% | 94% | 120% |
| 20241024 | 1,254 | 1,267 | 1,250 | 1,259 | 21,300 | -11 | 99% | 100% | 215% | ▼▼▼▼▼▼▼ | 99% | 102% | 101% | 93% | 119% |
| 20241025 | 1,261 | 1,264 | 1,231 | 1,246 | 19,900 | -13 | 99% | 99% | 93% | ▼▼▼▼▼▼▼▼ | 102% | 103% | 103% | 93% | 117% |
| 20241028 | 1,240 | 1,276 | 1,231 | 1,267 | 19,600 | 21 | 102% | 102% | 98% | ▲ | 101% | 100% | 101% | 94% | 119% |
| 20241029 | 1,269 | 1,282 | 1,268 | 1,282 | 8,200 | 15 | 101% | 101% | 42% | ▲▲ | 98% | 97% | 98% | 95% | 103% |
| 20241030 | 1,289 | 1,289 | 1,265 | 1,265 | 41,600 | -17 | 99% | 98% | 507% | ▼ | 101% | 101% | 94% | 94% | 102% |
| 20241031 | 1,265 | 1,298 | 1,259 | 1,282 | 17,100 | 17 | 101% | 101% | 41% | ▲ | 100% | 101% | 93% | 95% | 103% |
| 20241101 | 1,268 | 1,275 | 1,257 | 1,268 | 8,900 | -14 | 99% | 100% | 52% | ▼ | 99% | 101% | 93% | 94% | 102% |
| 20241105 | 1,268 | 1,279 | 1,252 | 1,252 | 24,500 | -16 | 99% | 99% | 275% | ▼▼ | 99% | 102% | 95% | 93% | 100% |
| 20241106 | 1,252 | 1,266 | 1,242 | 1,245 | 37,000 | -7 | 99% | 99% | 151% | ▼▼▼ | 102% | 103% | 94% | 94% | 100% |
| 20241107 | 1,245 | 1,276 | 1,245 | 1,273 | 19,300 | 28 | 102% | 102% | 52% | ▲ | 100% | 100% | 92% | 96% | 102% |
| 20241108 | 1,275 | 1,298 | 1,271 | 1,276 | 14,400 | 3 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 92% | 97% | 102% |
| 20241111 | 1,276 | 1,288 | 1,269 | 1,279 | 25,000 | 3 | 100% | 100% | 174% | ▲▲▲ | 100% | 90% | 94% | 97% | 103% |
| 20241112 | 1,280 | 1,295 | 1,268 | 1,274 | 19,000 | -5 | 100% | 100% | 76% | ▼ | 101% | 93% | 94% | 96% | 102% |
| 20241113 | 1,270 | 1,290 | 1,270 | 1,277 | 11,000 | 3 | 100% | 101% | 58% | ▲ | 99% | 93% | 94% | 98% | 103% |
| 20241114 | 1,277 | 1,283 | 1,264 | 1,267 | 28,400 | -10 | 99% | 99% | 258% | ▼ | 94% | 97% | 98% | 97% | 102% |
| 20241115 | 1,226 | 1,226 | 1,155 | 1,155 | 109,300 | -112 | 91% | 94% | 385% | ▼▼ | 102% | 104% | 106% | 88% | 100% |
| 20241118 | 1,134 | 1,164 | 1,121 | 1,154 | 49,100 | -1 | 100% | 102% | 45% | ▼▼▼ | 102% | 102% | 104% | 89% | 100% |
| 20241119 | 1,153 | 1,183 | 1,153 | 1,181 | 14,600 | 27 | 102% | 102% | 30% | ▲ | 100% | 99% | 102% | 92% | 102% |
| 20241120 | 1,182 | 1,190 | 1,172 | 1,184 | 27,800 | 3 | 100% | 100% | 190% | ▲▲ | 98% | 99% | 101% | 92% | 103% |
| 20241121 | 1,187 | 1,195 | 1,156 | 1,165 | 34,300 | -19 | 98% | 98% | 123% | ▼ | 101% | 100% | 103% | 91% | 101% |
| 20241122 | 1,164 | 1,187 | 1,164 | 1,175 | 14,700 | 10 | 101% | 101% | 43% | ▲ | 98% | 98% | 101% | 92% | 102% |
| 20241125 | 1,190 | 1,201 | 1,166 | 1,167 | 31,800 | -8 | 99% | 98% | 216% | ▼ | 100% | 99% | 101% | 91% | 101% |
| 20241126 | 1,167 | 1,171 | 1,164 | 1,171 | 10,200 | 4 | 100% | 100% | 32% | ▲ | 100% | 99% | 100% | 91% | 101% |
| 20241127 | 1,166 | 1,179 | 1,157 | 1,168 | 25,400 | -3 | 100% | 100% | 249% | ▼ | 100% | 99% | 100% | 91% | 101% |
| 20241128 | 1,162 | 1,167 | 1,156 | 1,161 | 22,000 | -7 | 99% | 100% | 87% | ▼▼ | 100% | 100% | 100% | 91% | 101% |
| 20241129 | 1,160 | 1,163 | 1,155 | 1,155 | 11,400 | -6 | 99% | 100% | 52% | ▼▼▼ | 100% | 100% | 101% | 90% | 100% |
| 20241202 | 1,154 | 1,162 | 1,150 | 1,158 | 30,500 | 3 | 100% | 100% | 268% | ▲ | 100% | 104% | 100% | 91% | 100% |
| 20241203 | 1,158 | 1,164 | 1,151 | 1,156 | 22,900 | -2 | 100% | 100% | 75% | ▼ | 99% | 104% | 101% | 90% | 100% |
| 20241204 | 1,155 | 1,155 | 1,135 | 1,144 | 48,700 | -12 | 99% | 99% | 213% | ▼▼ | 100% | 102% | 101% | 89% | 100% |
| 20241205 | 1,151 | 1,156 | 1,147 | 1,155 | 17,200 | 11 | 101% | 100% | 35% | ▲ | 100% | 100% | 100% | 90% | 101% |
| 20241206 | 1,154 | 1,155 | 1,139 | 1,155 | 16,600 | 0 | 100% | 100% | 97% | -- | 104% | 100% | 0% | 90% | 101% |
| 20241209 | 1,155 | 1,200 | 1,151 | 1,200 | 44,600 | 45 | 104% | 104% | 269% | ▲ | 98% | 96% | 0% | 94% | 105% |
| 20241210 | 1,199 | 1,199 | 1,172 | 1,178 | 24,500 | -22 | 98% | 98% | 55% | ▼ | 98% | 97% | 0% | 92% | 103% |
| 20241211 | 1,182 | 1,183 | 1,158 | 1,159 | 24,400 | -19 | 98% | 98% | 100% | ▼▼ | 99% | 100% | 0% | 91% | 101% |
| 20241212 | 1,160 | 1,165 | 1,148 | 1,153 | 28,800 | -6 | 99% | 99% | 118% | ▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241213 | 1,147 | 1,162 | 1,140 | 1,157 | 30,100 | 4 | 100% | 101% | 105% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241216 | 1,161 | 1,162 | 1,148 | 1,148 | 18,300 | -9 | 99% | 99% | 61% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241217 | 1,156 | 1,156 | 1,131 | 1,142 | 66,700 | -6 | 99% | 99% | 364% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,150 | 1,167 | 1,141 | 1,161 | 25,400 | 19 | 102% | 101% | 38% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 1,148 | 1,163 | 1,143 | 1,160 | 19,400 | -1 | 100% | 101% | 76% | ▼ | 100% | 0% | 0% | 97% | 102% |
| 20241220 | 1,160 | 1,172 | 1,151 | 1,155 | 39,000 | -5 | 100% | 100% | 201% | ▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 124,700 | 0 | 62,000 | 0 | 62,700 |
| 2024-12-06 | 100 | 167,900 | 100 | 104,400 | 0 | 63,500 |
| 2024-11-29 | 0 | 176,800 | 0 | 110,900 | 0 | 65,900 |
| 2024-11-22 | 100 | 173,600 | 100 | 109,600 | 0 | 64,000 |
| 2024-11-15 | 100 | 174,500 | 100 | 108,400 | 0 | 66,100 |
| 2024-11-08 | 100 | 153,800 | 100 | 107,900 | 0 | 45,900 |
| 2024-11-01 | 100 | 185,300 | 100 | 107,800 | 0 | 77,500 |
| 2024-10-25 | 0 | 187,300 | 0 | 110,200 | 0 | 77,100 |
| 2024-10-18 | 600 | 188,100 | 600 | 110,700 | 0 | 77,400 |
| 2024-10-11 | 1,600 | 198,400 | 1,600 | 111,400 | 0 | 87,000 |
| 2024-10-04 | 4,700 | 233,100 | 4,700 | 109,900 | 0 | 123,200 |
| 2024-09-27 | 100 | 198,400 | 100 | 104,400 | 0 | 94,000 |
| 2024-09-20 | 100 | 196,000 | 100 | 106,700 | 0 | 89,300 |
| 2024-09-13 | 100 | 204,200 | 100 | 107,300 | 0 | 96,900 |
| 2024-09-06 | 300 | 203,800 | 300 | 104,200 | 0 | 99,600 |
| 2024-08-30 | 300 | 203,800 | 300 | 103,000 | 0 | 100,800 |
| 2024-08-23 | 300 | 172,100 | 300 | 64,600 | 0 | 107,500 |
| 2024-08-16 | 0 | 173,200 | 0 | 67,200 | 0 | 106,000 |
| 2024-08-09 | 100 | 181,800 | 100 | 67,600 | 0 | 114,200 |
| 2024-08-02 | 0 | 264,600 | 0 | 126,000 | 0 | 138,600 |
| 2024-07-26 | 0 | 255,000 | 0 | 128,000 | 0 | 127,000 |
| 2024-07-19 | 100 | 257,400 | 100 | 131,700 | 0 | 125,700 |
| 2024-07-12 | 100 | 252,900 | 100 | 131,000 | 0 | 121,900 |
| 2024-07-05 | 0 | 265,100 | 0 | 144,800 | 0 | 120,300 |
| 2024-06-28 | 0 | 258,800 | 0 | 140,500 | 0 | 118,300 |
| 2024-06-21 | 0 | 295,300 | 0 | 178,400 | 0 | 116,900 |
| 2024-06-14 | 0 | 273,200 | 0 | 167,100 | 0 | 106,100 |
| 2024-06-07 | 100 | 269,200 | 100 | 163,100 | 0 | 106,100 |
| 2024-05-31 | 0 | 267,200 | 0 | 164,000 | 0 | 103,200 |
| 2024-05-24 | 0 | 270,200 | 0 | 166,500 | 0 | 103,700 |
| 2024-05-17 | 0 | 274,200 | 0 | 166,900 | 0 | 107,300 |
| 2024-05-10 | 0 | 291,500 | 0 | 167,700 | 0 | 123,800 |
| 2024-05-02 | 0 | 286,100 | 0 | 167,700 | 0 | 118,400 |
| 2024-04-26 | 0 | 288,400 | 0 | 167,400 | 0 | 121,000 |
| 2024-04-19 | 0 | 300,100 | 0 | 168,200 | 0 | 131,900 |
| 2024-04-12 | 0 | 298,800 | 0 | 169,000 | 0 | 129,800 |
| 2024-04-05 | 0 | 293,200 | 0 | 167,900 | 0 | 125,300 |
| 2024-03-29 | 400 | 288,000 | 400 | 166,200 | 0 | 121,800 |
| 2024-03-22 | 0 | 286,100 | 0 | 166,100 | 0 | 120,000 |
| 2024-03-15 | 0 | 237,200 | 0 | 129,400 | 0 | 107,800 |
| 2024-03-08 | 100 | 241,600 | 100 | 134,600 | 0 | 107,000 |
| 2024-03-01 | 0 | 225,700 | 0 | 112,000 | 0 | 113,700 |
| 2024-02-22 | 0 | 219,100 | 0 | 113,400 | 0 | 105,700 |
| 2024-02-16 | 0 | 217,000 | 0 | 113,200 | 0 | 103,800 |
| 2024-02-09 | 0 | 213,400 | 0 | 111,400 | 0 | 102,000 |
| 2024-02-02 | 0 | 212,600 | 0 | 115,000 | 0 | 97,600 |
| 2024-01-26 | 0 | 221,300 | 0 | 116,200 | 0 | 105,100 |
| 2024-01-19 | 0 | 216,800 | 0 | 116,900 | 0 | 99,900 |
| 2024-01-12 | 100 | 215,700 | 100 | 109,600 | 0 | 106,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:45 | ソリトンシステムズ | 2024年12月期 第３四半期決算短信[日本基準]（連結） |
| 20241114 | 15:45 | ソリトンシステムズ | 2024年12月期連結業績予想の修正および期末配当予想の据え置きに関するお知らせ |
| 20241114 | 15:45 | ソリトンシステムズ | 2024年12月期 第３四半期決算補足説明資料 |
| 20241001 | 11:40 | ソリトンシステムズ | 配当方針の変更および期末配当予想（増配）の修正に関するお知らせ |
| 20240809 | 15:00 | ソリトンシステムズ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結） |
| 20240809 | 15:00 | ソリトンシステムズ | 2024年12月期 中間決算補足説明資料 |
| 20240702 | 17:10 | ソリトンシステムズ | 非上場の親会社等の決算に関するお知らせ |
| 20240617 | 15:10 | ソリトンシステムズ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240523 | 15:00 | ソリトンシステムズ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:45 | ソリトンシステムズ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240510 | 15:45 | ソリトンシステムズ | 2024年12月期 第1四半期決算補足説明資料 |
| 20240423 | 12:00 | ソリトンシステムズ | 支配株主等に関する事項について |
| 20240226 | 15:00 | ソリトンシステムズ | 東証プライム市場上場維持基準の適合に関するお知らせ |
| 20240214 | 18:40 | ソリトンシステムズ | (訂正)「2023年12月期 決算補足説明資料」の一部訂正について |
| 20240214 | 16:00 | ソリトンシステムズ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240214 | 16:00 | ソリトンシステムズ | 2023年12月期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3040 | 1 | 株式会社ソリトンシステムズ | 2024-12-21 17:26:15 |
| 3040 | 2 | メディア掲載情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:24 |
| 3040 | 2 | 免責条項 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:23 |
| 3040 | 2 | 株価情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:21 |
| 3040 | 2 | 株式情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:20 |
| 3040 | 2 | IRカレンダー | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:19 |
| 3040 | 2 | 最新IR資料一覧 | IR資料 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:18 |
| 3040 | 2 | 連結経営成績（四半期別） | 財務ハイライト | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:17 |
| 3040 | 2 | 年別IRニュース一覧 | IRニュース | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:16 |
| 3040 | 2 | 最新IRニュース一覧 | IRニュース | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:14 |