| 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 | 1,170 | 1,188 | 1,170 | 1,186 | 15,100 | 19 | 102% | 101% | 40% | ▲ | 101% | 106% | 110% | 99% | 110% |
| 20250311 | 1,165 | 1,175 | 1,154 | 1,175 | 20,700 | -11 | 99% | 101% | 137% | ▼ | 102% | 109% | 110% | 98% | 108% |
| 20250312 | 1,169 | 1,194 | 1,169 | 1,193 | 22,800 | 18 | 102% | 102% | 110% | ▲ | 100% | 107% | 108% | 100% | 110% |
| 20250313 | 1,193 | 1,199 | 1,183 | 1,197 | 12,100 | 4 | 100% | 100% | 53% | ▲▲ | 103% | 107% | 105% | 100% | 111% |
| 20250314 | 1,197 | 1,238 | 1,195 | 1,237 | 40,300 | 40 | 103% | 103% | 333% | ▲▲▲ | 97% | 101% | 101% | 100% | 114% |
| 20250317 | 1,245 | 1,246 | 1,211 | 1,212 | 70,200 | -25 | 98% | 97% | 174% | ▼ | 104% | 103% | 102% | 98% | 112% |
| 20250318 | 1,230 | 1,287 | 1,223 | 1,274 | 82,300 | 62 | 105% | 104% | 117% | ▲ | 102% | 103% | 98% | 100% | 118% |
| 20250319 | 1,254 | 1,300 | 1,240 | 1,278 | 69,300 | 4 | 100% | 102% | 84% | ▲▲ | 99% | 101% | 96% | 100% | 118% |
| 20250321 | 1,275 | 1,275 | 1,250 | 1,256 | 33,900 | -22 | 98% | 99% | 49% | ▼ | 98% | 101% | 96% | 98% | 116% |
| 20250324 | 1,275 | 1,293 | 1,253 | 1,254 | 22,100 | -2 | 100% | 98% | 65% | ▼▼ | 101% | 103% | 98% | 98% | 116% |
| 20250325 | 1,254 | 1,266 | 1,245 | 1,262 | 20,400 | 8 | 101% | 101% | 92% | ▲ | 101% | 99% | 98% | 99% | 117% |
| 20250326 | 1,268 | 1,288 | 1,254 | 1,287 | 32,400 | 25 | 102% | 101% | 159% | ▲▲ | 100% | 99% | 98% | 100% | 119% |
| 20250327 | 1,273 | 1,281 | 1,265 | 1,278 | 28,100 | -9 | 99% | 100% | 87% | ▼ | 101% | 98% | 101% | 99% | 116% |
| 20250328 | 1,278 | 1,304 | 1,273 | 1,286 | 48,800 | 8 | 101% | 101% | 174% | ▲ | 99% | 98% | 102% | 100% | 117% |
| 20250331 | 1,256 | 1,261 | 1,240 | 1,249 | 32,700 | -37 | 97% | 99% | 67% | ▼ | 100% | 92% | 102% | 97% | 110% |
| 20250401 | 1,258 | 1,291 | 1,258 | 1,259 | 30,600 | 10 | 101% | 100% | 94% | ▲ | 99% | 91% | 102% | 98% | 108% |
| 20250402 | 1,261 | 1,261 | 1,240 | 1,252 | 36,800 | -7 | 99% | 99% | 120% | ▼ | 102% | 97% | 107% | 97% | 107% |
| 20250403 | 1,206 | 1,247 | 1,206 | 1,234 | 35,200 | -18 | 99% | 102% | 96% | ▼▼ | 96% | 97% | 107% | 96% | 106% |
| 20250404 | 1,205 | 1,210 | 1,133 | 1,161 | 73,200 | -73 | 94% | 96% | 208% | ▼▼▼ | 103% | 106% | 116% | 90% | 100% |
| 20250408 | 1,113 | 1,159 | 1,104 | 1,142 | 34,500 | -19 | 98% | 103% | 47% | ▼▼▼▼ | 98% | 104% | 113% | 89% | 100% |
| 20250409 | 1,142 | 1,142 | 1,092 | 1,118 | 41,900 | -24 | 98% | 98% | 121% | ▼▼▼▼▼ | 97% | 99% | 107% | 87% | 100% |
| 20250410 | 1,200 | 1,200 | 1,155 | 1,165 | 41,200 | 47 | 104% | 97% | 98% | ▲ | 103% | 104% | 113% | 91% | 104% |
| 20250411 | 1,135 | 1,180 | 1,118 | 1,171 | 23,600 | 6 | 101% | 103% | 57% | ▲▲ | 100% | 103% | 109% | 91% | 105% |
| 20250414 | 1,181 | 1,190 | 1,174 | 1,176 | 13,700 | 5 | 100% | 100% | 58% | ▲▲▲ | 100% | 103% | 108% | 91% | 105% |
| 20250415 | 1,189 | 1,195 | 1,175 | 1,184 | 8,800 | 8 | 101% | 100% | 64% | ▲▲▲▲ | 99% | 104% | 110% | 92% | 106% |
| 20250416 | 1,185 | 1,193 | 1,178 | 1,179 | 15,700 | -5 | 100% | 99% | 178% | ▼ | 100% | 106% | 111% | 92% | 105% |
| 20250417 | 1,177 | 1,191 | 1,177 | 1,180 | 7,600 | 1 | 100% | 100% | 48% | ▲ | 103% | 105% | 111% | 92% | 106% |
| 20250418 | 1,188 | 1,220 | 1,188 | 1,220 | 26,500 | 40 | 103% | 103% | 349% | ▲▲ | 100% | 105% | 107% | 95% | 109% |
| 20250421 | 1,223 | 1,237 | 1,220 | 1,226 | 16,700 | 6 | 100% | 100% | 63% | ▲▲▲ | 100% | 105% | 107% | 95% | 110% |
| 20250422 | 1,226 | 1,245 | 1,218 | 1,228 | 20,500 | 2 | 100% | 100% | 123% | ▲▲▲▲ | 100% | 101% | 106% | 95% | 110% |
| 20250423 | 1,240 | 1,248 | 1,233 | 1,245 | 18,100 | 17 | 101% | 100% | 88% | ▲▲▲▲▲ | 97% | 101% | 105% | 97% | 111% |
| 20250424 | 1,255 | 1,255 | 1,206 | 1,220 | 18,700 | -25 | 98% | 97% | 103% | ▼ | 98% | 97% | 100% | 95% | 109% |
| 20250425 | 1,310 | 1,310 | 1,236 | 1,286 | 84,800 | 66 | 105% | 98% | 453% | ▲ | 98% | 98% | 102% | 100% | 115% |
| 20250428 | 1,286 | 1,287 | 1,256 | 1,256 | 38,300 | -30 | 98% | 98% | 45% | ▼ | 99% | 102% | 105% | 98% | 112% |
| 20250430 | 1,256 | 1,256 | 1,238 | 1,248 | 28,100 | -8 | 99% | 99% | 73% | ▼▼ | 101% | 103% | 105% | 97% | 112% |
| 20250501 | 1,248 | 1,301 | 1,241 | 1,265 | 59,200 | 17 | 101% | 101% | 211% | ▲ | 99% | 101% | 104% | 98% | 113% |
| 20250502 | 1,270 | 1,281 | 1,240 | 1,263 | 37,800 | -2 | 100% | 99% | 64% | ▼ | 100% | 98% | 104% | 98% | 113% |
| 20250507 | 1,263 | 1,275 | 1,260 | 1,265 | 27,000 | 2 | 100% | 100% | 71% | ▲ | 101% | 97% | 104% | 98% | 113% |
| 20250508 | 1,267 | 1,278 | 1,258 | 1,278 | 17,400 | 13 | 101% | 101% | 64% | ▲▲ | 100% | 96% | 103% | 99% | 114% |
| 20250509 | 1,280 | 1,295 | 1,278 | 1,282 | 22,000 | 4 | 100% | 100% | 126% | ▲▲▲ | 96% | 101% | 103% | 100% | 115% |
| 20250512 | 1,290 | 1,300 | 1,195 | 1,233 | 112,200 | -49 | 96% | 96% | 510% | ▼ | 99% | 106% | 106% | 96% | 106% |
| 20250513 | 1,245 | 1,254 | 1,226 | 1,233 | 22,500 | 0 | 100% | 99% | 20% | -- | 99% | 107% | 108% | 96% | 105% |
| 20250514 | 1,226 | 1,227 | 1,202 | 1,212 | 24,600 | -21 | 98% | 99% | 109% | ▼ | 99% | 103% | 107% | 94% | 103% |
| 20250515 | 1,242 | 1,242 | 1,222 | 1,230 | 40,400 | 18 | 101% | 99% | 164% | ▲ | 106% | 104% | 108% | 96% | 104% |
| 20250516 | 1,230 | 1,319 | 1,229 | 1,307 | 133,900 | 77 | 106% | 106% | 331% | ▲▲ | 99% | 97% | 99% | 100% | 111% |
| 20250519 | 1,330 | 1,335 | 1,287 | 1,314 | 88,000 | 7 | 101% | 99% | 66% | ▲▲▲ | 98% | 98% | 101% | 100% | 111% |
| 20250520 | 1,310 | 1,310 | 1,281 | 1,283 | 32,300 | -31 | 98% | 98% | 37% | ▼ | 99% | 100% | 102% | 98% | 106% |
| 20250521 | 1,296 | 1,318 | 1,280 | 1,280 | 34,700 | -3 | 100% | 99% | 107% | ▼▼ | 100% | 101% | 104% | 97% | 106% |
| 20250522 | 1,278 | 1,290 | 1,268 | 1,280 | 18,300 | 0 | 100% | 100% | 53% | -- | 99% | 100% | 101% | 97% | 106% |
| 20250523 | 1,296 | 1,298 | 1,272 | 1,288 | 15,800 | 8 | 101% | 99% | 86% | ▲ | 99% | 100% | 0% | 98% | 106% |
| 20250526 | 1,289 | 1,306 | 1,278 | 1,278 | 20,100 | -10 | 99% | 99% | 127% | ▼ | 101% | 103% | 0% | 97% | 105% |
| 20250527 | 1,280 | 1,300 | 1,279 | 1,292 | 10,800 | 14 | 101% | 101% | 54% | ▲ | 98% | 101% | 0% | 98% | 107% |
| 20250528 | 1,308 | 1,309 | 1,286 | 1,288 | 15,100 | -4 | 100% | 98% | 140% | ▼ | 100% | 102% | 0% | 98% | 106% |
| 20250529 | 1,296 | 1,301 | 1,284 | 1,292 | 15,800 | 4 | 100% | 100% | 105% | ▲ | 100% | 103% | 0% | 98% | 107% |
| 20250530 | 1,282 | 1,296 | 1,281 | 1,287 | 13,000 | -5 | 100% | 100% | 82% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20250602 | 1,310 | 1,331 | 1,309 | 1,315 | 74,500 | 28 | 102% | 100% | 573% | ▲ | 100% | 100% | 0% | 100% | 108% |
| 20250603 | 1,315 | 1,315 | 1,298 | 1,313 | 25,900 | -2 | 100% | 100% | 35% | ▼ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 1,320 | 1,320 | 1,307 | 1,316 | 16,100 | 3 | 100% | 100% | 62% | ▲ | 100% | 0% | 0% | 100% | 109% |
| 20250605 | 1,317 | 1,343 | 1,317 | 1,323 | 43,700 | 7 | 101% | 100% | 271% | ▲▲ | 98% | 0% | 0% | 100% | 109% |
| 20250606 | 1,336 | 1,336 | 1,307 | 1,310 | 16,800 | -13 | 99% | 98% | 38% | ▼ | % | % | % | 99% | 108% |
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 | 205,700 | 0 | 162,100 | 0 | 43,600 |
| 2025-05-23 | 0 | 217,900 | 0 | 160,000 | 0 | 57,900 |
| 2025-05-16 | 0 | 206,000 | 0 | 146,400 | 0 | 59,600 |
| 2025-05-09 | 0 | 204,200 | 0 | 142,500 | 0 | 61,700 |
| 2025-05-02 | 0 | 206,500 | 0 | 139,300 | 0 | 67,200 |
| 2025-04-25 | 0 | 199,200 | 0 | 135,000 | 0 | 64,200 |
| 2025-04-18 | 0 | 197,900 | 0 | 132,100 | 0 | 65,800 |
| 2025-04-11 | 0 | 201,000 | 0 | 135,900 | 0 | 65,100 |
| 2025-04-04 | 100 | 211,500 | 100 | 139,700 | 0 | 71,800 |
| 2025-03-28 | 0 | 224,000 | 0 | 152,400 | 0 | 71,600 |
| 2025-03-21 | 0 | 224,700 | 0 | 151,500 | 0 | 73,200 |
| 2025-03-14 | 0 | 149,200 | 0 | 108,600 | 0 | 40,600 |
| 2025-03-07 | 0 | 150,400 | 0 | 108,200 | 0 | 42,200 |
| 2025-02-28 | 0 | 161,000 | 0 | 106,600 | 0 | 54,400 |
| 2025-02-21 | 0 | 168,000 | 0 | 111,800 | 0 | 56,200 |
| 2025-02-14 | 100 | 152,000 | 100 | 100,100 | 0 | 51,900 |
| 2025-02-07 | 100 | 150,900 | 100 | 94,400 | 0 | 56,500 |
| 2025-01-31 | 100 | 149,200 | 100 | 93,600 | 0 | 55,600 |
| 2025-01-24 | 100 | 153,300 | 100 | 96,700 | 0 | 56,600 |
| 2025-01-17 | 100 | 157,900 | 100 | 100,500 | 0 | 57,400 |
| 2025-01-10 | 0 | 151,400 | 0 | 93,300 | 0 | 58,100 |
| 2024-12-27 | 300 | 127,000 | 300 | 67,700 | 0 | 59,300 |
| 2024-12-20 | 0 | 125,800 | 0 | 62,000 | 0 | 63,800 |
| 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
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 | 2025-06-07 15:20:59 |
| 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 |