| 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 | 2,062 | 2,070 | 2,056 | 2,056 | 10,100 | -5 | 100% | 100% | 56% | ▼▼ | 101% | 101% | 104% | 92% | 102% |
| 20250311 | 2,021 | 2,050 | 1,996 | 2,032 | 17,000 | -24 | 99% | 101% | 168% | ▼▼▼ | 100% | 100% | 102% | 93% | 101% |
| 20250312 | 2,048 | 2,073 | 2,046 | 2,057 | 15,800 | 25 | 101% | 100% | 93% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20250313 | 2,055 | 2,059 | 2,021 | 2,033 | 18,400 | -24 | 99% | 99% | 116% | ▼ | 100% | 102% | 97% | 96% | 101% |
| 20250314 | 2,020 | 2,044 | 2,012 | 2,020 | 36,300 | -13 | 99% | 100% | 197% | ▼▼ | 101% | 100% | 96% | 96% | 100% |
| 20250317 | 2,033 | 2,045 | 2,017 | 2,044 | 32,700 | 24 | 101% | 101% | 90% | ▲ | 100% | 101% | 94% | 98% | 101% |
| 20250318 | 2,045 | 2,060 | 2,031 | 2,043 | 32,900 | -1 | 100% | 100% | 101% | ▼ | 101% | 101% | 94% | 98% | 101% |
| 20250319 | 2,037 | 2,073 | 2,035 | 2,053 | 44,900 | 10 | 100% | 101% | 136% | ▲ | 100% | 103% | 97% | 99% | 102% |
| 20250321 | 2,035 | 2,050 | 2,020 | 2,028 | 26,500 | -25 | 99% | 100% | 59% | ▼ | 100% | 102% | 97% | 97% | 101% |
| 20250324 | 2,050 | 2,053 | 2,040 | 2,040 | 23,100 | 12 | 101% | 100% | 87% | ▲ | 101% | 101% | 98% | 98% | 101% |
| 20250325 | 2,050 | 2,086 | 2,050 | 2,063 | 30,200 | 23 | 101% | 101% | 131% | ▲▲ | 100% | 95% | 97% | 99% | 102% |
| 20250326 | 2,066 | 2,066 | 2,037 | 2,063 | 35,700 | 0 | 100% | 100% | 118% | -- | 102% | 95% | 97% | 99% | 102% |
| 20250327 | 2,053 | 2,093 | 2,053 | 2,093 | 87,200 | 30 | 101% | 102% | 244% | ▲ | 101% | 93% | 97% | 100% | 104% |
| 20250328 | 2,066 | 2,093 | 2,063 | 2,080 | 27,700 | -13 | 99% | 101% | 32% | ▼ | 95% | 92% | 97% | 99% | 103% |
| 20250331 | 2,062 | 2,062 | 1,967 | 1,967 | 25,100 | -113 | 95% | 95% | 91% | ▼▼ | 98% | 92% | 101% | 94% | 100% |
| 20250401 | 1,986 | 2,005 | 1,950 | 1,950 | 27,100 | -17 | 99% | 98% | 108% | ▼▼▼ | 98% | 90% | 102% | 93% | 100% |
| 20250402 | 1,961 | 1,974 | 1,909 | 1,916 | 30,000 | -34 | 98% | 98% | 111% | ▼▼▼▼ | 101% | 98% | 106% | 92% | 100% |
| 20250403 | 1,888 | 1,922 | 1,870 | 1,907 | 19,500 | -9 | 100% | 101% | 65% | ▼▼▼▼▼ | 98% | 100% | 107% | 91% | 100% |
| 20250404 | 1,876 | 1,876 | 1,805 | 1,833 | 33,500 | -74 | 96% | 98% | 172% | ▼▼▼▼▼▼ | 102% | 109% | 115% | 88% | 100% |
| 20250408 | 1,735 | 1,793 | 1,715 | 1,763 | 26,300 | -70 | 96% | 102% | 79% | ▼▼▼▼▼▼▼ | 100% | 109% | 114% | 84% | 100% |
| 20250409 | 1,744 | 1,774 | 1,702 | 1,738 | 36,400 | -25 | 99% | 100% | 138% | ▼▼▼▼▼▼▼▼ | 102% | 105% | 109% | 83% | 100% |
| 20250410 | 1,816 | 1,858 | 1,799 | 1,858 | 18,200 | 120 | 107% | 102% | 50% | ▲ | 102% | 104% | 108% | 89% | 107% |
| 20250411 | 1,834 | 1,886 | 1,794 | 1,873 | 25,900 | 15 | 101% | 102% | 142% | ▲▲ | 99% | 104% | 106% | 89% | 108% |
| 20250414 | 1,897 | 1,897 | 1,867 | 1,886 | 10,500 | 13 | 101% | 99% | 41% | ▲▲▲ | 100% | 104% | 109% | 90% | 109% |
| 20250415 | 1,900 | 1,920 | 1,891 | 1,909 | 9,800 | 23 | 101% | 100% | 93% | ▲▲▲▲ | 99% | 105% | 111% | 91% | 110% |
| 20250416 | 1,900 | 1,910 | 1,885 | 1,888 | 10,200 | -21 | 99% | 99% | 104% | ▼ | 101% | 106% | 112% | 90% | 109% |
| 20250417 | 1,888 | 1,926 | 1,888 | 1,909 | 4,000 | 21 | 101% | 101% | 39% | ▲ | 102% | 102% | 109% | 91% | 110% |
| 20250418 | 1,936 | 1,979 | 1,934 | 1,979 | 9,300 | 70 | 104% | 102% | 233% | ▲▲ | 101% | 101% | 109% | 95% | 114% |
| 20250421 | 1,946 | 1,987 | 1,943 | 1,970 | 10,700 | -9 | 100% | 101% | 115% | ▼ | 100% | 99% | 106% | 94% | 113% |
| 20250422 | 1,999 | 2,014 | 1,990 | 2,000 | 14,100 | 30 | 102% | 100% | 132% | ▲ | 98% | 98% | 105% | 96% | 115% |
| 20250423 | 2,021 | 2,022 | 1,967 | 1,981 | 14,000 | -19 | 99% | 98% | 99% | ▼ | 99% | 99% | 106% | 95% | 114% |
| 20250424 | 1,985 | 1,994 | 1,945 | 1,961 | 10,400 | -20 | 99% | 99% | 74% | ▼▼ | 100% | 100% | 108% | 94% | 113% |
| 20250425 | 1,954 | 1,966 | 1,945 | 1,961 | 9,300 | 0 | 100% | 100% | 89% | -- | 101% | 99% | 108% | 94% | 113% |
| 20250428 | 1,961 | 1,978 | 1,934 | 1,972 | 21,600 | 11 | 101% | 101% | 232% | ▲ | 100% | 97% | 108% | 99% | 113% |
| 20250430 | 1,960 | 1,978 | 1,952 | 1,956 | 11,000 | -16 | 99% | 100% | 51% | ▼ | 99% | 97% | 106% | 98% | 113% |
| 20250501 | 1,964 | 1,964 | 1,938 | 1,951 | 12,400 | -5 | 100% | 99% | 113% | ▼▼ | 99% | 101% | 105% | 98% | 112% |
| 20250502 | 1,960 | 1,964 | 1,914 | 1,938 | 13,600 | -13 | 99% | 99% | 110% | ▼▼▼ | 100% | 105% | 110% | 97% | 112% |
| 20250507 | 1,898 | 1,950 | 1,888 | 1,907 | 61,500 | -31 | 98% | 100% | 452% | ▼▼▼▼ | 100% | 108% | 111% | 95% | 110% |
| 20250508 | 1,916 | 1,930 | 1,870 | 1,909 | 32,700 | 2 | 100% | 100% | 53% | ▲ | 100% | 108% | 113% | 95% | 110% |
| 20250509 | 1,912 | 1,992 | 1,865 | 1,906 | 67,900 | -3 | 100% | 100% | 208% | ▼ | 98% | 104% | 109% | 95% | 110% |
| 20250512 | 2,026 | 2,040 | 1,906 | 1,979 | 44,500 | 73 | 104% | 98% | 66% | ▲ | 101% | 107% | 111% | 99% | 107% |
| 20250513 | 1,979 | 2,013 | 1,969 | 2,002 | 24,200 | 23 | 101% | 101% | 54% | ▲▲ | 103% | 104% | 109% | 100% | 107% |
| 20250514 | 2,011 | 2,068 | 2,002 | 2,068 | 48,800 | 66 | 103% | 103% | 202% | ▲▲▲ | 101% | 100% | 108% | 100% | 110% |
| 20250515 | 2,038 | 2,086 | 2,012 | 2,057 | 107,700 | -11 | 99% | 101% | 221% | ▼ | 103% | 97% | 107% | 99% | 109% |
| 20250516 | 2,052 | 2,119 | 2,042 | 2,113 | 21,400 | 56 | 103% | 103% | 20% | ▲ | 99% | 93% | 104% | 100% | 112% |
| 20250519 | 2,113 | 2,135 | 2,075 | 2,089 | 15,700 | -24 | 99% | 99% | 73% | ▼ | 97% | 95% | 105% | 99% | 110% |
| 20250520 | 2,089 | 2,096 | 2,027 | 2,028 | 23,200 | -61 | 97% | 97% | 148% | ▼▼ | 98% | 99% | 108% | 96% | 106% |
| 20250521 | 2,029 | 2,035 | 1,980 | 1,989 | 13,800 | -39 | 98% | 98% | 59% | ▼▼▼ | 100% | 103% | 113% | 94% | 104% |
| 20250522 | 1,950 | 1,973 | 1,950 | 1,952 | 11,800 | -37 | 98% | 100% | 86% | ▼▼▼▼ | 101% | 103% | 112% | 92% | 102% |
| 20250523 | 1,960 | 1,999 | 1,954 | 1,974 | 11,400 | 22 | 101% | 101% | 97% | ▲ | 100% | 102% | 0% | 93% | 104% |
| 20250526 | 1,986 | 1,999 | 1,981 | 1,985 | 10,200 | 11 | 101% | 100% | 89% | ▲▲ | 102% | 104% | 0% | 94% | 104% |
| 20250527 | 1,972 | 2,030 | 1,972 | 2,008 | 11,000 | 23 | 101% | 102% | 108% | ▲▲▲ | 99% | 103% | 0% | 95% | 105% |
| 20250528 | 2,026 | 2,038 | 1,999 | 2,013 | 17,200 | 5 | 100% | 99% | 156% | ▲▲▲▲ | 99% | 104% | 0% | 95% | 106% |
| 20250529 | 2,028 | 2,028 | 2,005 | 2,015 | 13,100 | 2 | 100% | 99% | 76% | ▲▲▲▲▲ | 102% | 109% | 0% | 95% | 106% |
| 20250530 | 1,988 | 2,050 | 1,988 | 2,035 | 11,200 | 20 | 101% | 102% | 85% | ▲▲▲▲▲▲ | 102% | 109% | 0% | 96% | 107% |
| 20250602 | 2,020 | 2,079 | 2,020 | 2,059 | 14,600 | 24 | 101% | 102% | 130% | ▲▲▲▲▲▲▲ | 100% | 106% | 0% | 97% | 108% |
| 20250603 | 2,080 | 2,103 | 2,076 | 2,080 | 19,900 | 21 | 101% | 100% | 136% | ▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 98% | 109% |
| 20250604 | 2,103 | 2,130 | 2,090 | 2,118 | 14,000 | 38 | 102% | 101% | 70% | ▲▲▲▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 111% |
| 20250605 | 2,118 | 2,159 | 2,118 | 2,159 | 14,100 | 41 | 102% | 102% | 101% | ▲▲▲▲▲▲▲▲▲▲ | 101% | 0% | 0% | 100% | 113% |
| 20250606 | 2,181 | 2,211 | 2,177 | 2,201 | 24,000 | 42 | 102% | 101% | 170% | ▲▲▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 113% |
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 | 800 | 45,700 | 600 | 29,500 | 200 | 16,200 |
| 2025-05-23 | 1,100 | 47,000 | 900 | 27,600 | 200 | 19,400 |
| 2025-05-16 | 1,100 | 47,300 | 900 | 28,000 | 200 | 19,300 |
| 2025-05-09 | 1,300 | 57,600 | 1,100 | 31,700 | 200 | 25,900 |
| 2025-05-02 | 1,300 | 56,400 | 700 | 31,700 | 600 | 24,700 |
| 2025-04-25 | 1,100 | 54,100 | 700 | 32,000 | 400 | 22,100 |
| 2025-04-18 | 1,100 | 55,000 | 700 | 32,700 | 400 | 22,300 |
| 2025-04-11 | 1,300 | 55,300 | 600 | 32,300 | 700 | 23,000 |
| 2025-04-04 | 2,000 | 57,900 | 1,200 | 33,400 | 800 | 24,500 |
| 2025-03-28 | 4,000 | 44,200 | 2,900 | 33,700 | 1,100 | 10,500 |
| 2025-03-21 | 29,100 | 49,900 | 26,100 | 33,800 | 3,000 | 16,100 |
| 2025-03-14 | 13,200 | 52,500 | 11,500 | 34,600 | 1,700 | 17,900 |
| 2025-03-07 | 3,900 | 49,400 | 2,600 | 34,500 | 1,300 | 14,900 |
| 2025-02-28 | 2,400 | 52,100 | 1,700 | 35,100 | 700 | 17,000 |
| 2025-02-21 | 2,700 | 52,600 | 1,700 | 35,100 | 1,000 | 17,500 |
| 2025-02-14 | 3,200 | 52,600 | 1,600 | 34,500 | 1,600 | 18,100 |
| 2025-02-07 | 2,900 | 41,400 | 1,600 | 34,600 | 1,300 | 6,800 |
| 2025-01-31 | 4,600 | 38,700 | 2,500 | 35,000 | 2,100 | 3,700 |
| 2025-01-24 | 4,000 | 40,300 | 2,500 | 34,600 | 1,500 | 5,700 |
| 2025-01-17 | 3,800 | 40,300 | 2,500 | 34,800 | 1,300 | 5,500 |
| 2025-01-10 | 4,400 | 40,700 | 2,500 | 34,900 | 1,900 | 5,800 |
| 2024-12-27 | 4,700 | 41,400 | 2,500 | 35,400 | 2,200 | 6,000 |
| 2024-12-20 | 5,100 | 41,900 | 2,500 | 35,200 | 2,600 | 6,700 |
| 2024-12-13 | 5,100 | 43,300 | 2,500 | 34,900 | 2,600 | 8,400 |
| 2024-12-06 | 5,300 | 41,200 | 2,500 | 33,500 | 2,800 | 7,700 |
| 2024-11-29 | 5,800 | 41,500 | 2,500 | 33,900 | 3,300 | 7,600 |
| 2024-11-22 | 5,500 | 47,400 | 2,700 | 33,100 | 2,800 | 14,300 |
| 2024-11-15 | 4,900 | 39,600 | 2,600 | 30,800 | 2,300 | 8,800 |
| 2024-11-08 | 5,700 | 41,800 | 2,700 | 35,200 | 3,000 | 6,600 |
| 2024-11-01 | 6,600 | 43,000 | 2,700 | 35,500 | 3,900 | 7,500 |
| 2024-10-25 | 6,000 | 38,800 | 3,000 | 29,000 | 3,000 | 9,800 |
| 2024-10-18 | 5,200 | 43,800 | 3,000 | 29,200 | 2,200 | 14,600 |
| 2024-10-11 | 5,600 | 45,900 | 2,900 | 28,900 | 2,700 | 17,000 |
| 2024-10-04 | 8,600 | 42,800 | 3,000 | 29,500 | 5,600 | 13,300 |
| 2024-09-27 | 16,000 | 45,800 | 13,800 | 31,100 | 2,200 | 14,700 |
| 2024-09-20 | 307,700 | 47,500 | 304,200 | 31,500 | 3,500 | 16,000 |
| 2024-09-13 | 125,600 | 47,100 | 125,100 | 30,500 | 500 | 16,600 |
| 2024-09-06 | 48,000 | 58,700 | 47,700 | 33,400 | 300 | 25,300 |
| 2024-08-30 | 12,000 | 66,000 | 11,600 | 35,400 | 400 | 30,600 |
| 2024-08-23 | 4,300 | 69,400 | 3,900 | 36,700 | 400 | 32,700 |
| 2024-08-16 | 2,000 | 74,200 | 1,800 | 34,700 | 200 | 39,500 |
| 2024-08-09 | 1,100 | 73,100 | 800 | 32,000 | 300 | 41,100 |
| 2024-08-02 | 1,500 | 75,000 | 800 | 43,900 | 700 | 31,100 |
| 2024-07-26 | 0 | 73,500 | 0 | 47,200 | 0 | 26,300 |
| 2024-07-19 | 200 | 70,000 | 0 | 46,800 | 200 | 23,200 |
| 2024-07-12 | 500 | 65,000 | 0 | 46,100 | 500 | 18,900 |
| 2024-07-05 | 2,200 | 65,600 | 0 | 46,100 | 2,200 | 19,500 |
| 2024-06-28 | 2,000 | 59,100 | 100 | 43,000 | 1,900 | 16,100 |
| 2024-06-21 | 1,900 | 54,100 | 100 | 42,400 | 1,800 | 11,700 |
| 2024-06-14 | 2,100 | 57,900 | 100 | 44,800 | 2,000 | 13,100 |
| 2024-06-07 | 3,700 | 57,000 | 200 | 45,300 | 3,500 | 11,700 |
| 2024-05-31 | 3,700 | 55,700 | 100 | 44,500 | 3,600 | 11,200 |
| 2024-05-24 | 3,700 | 56,900 | 200 | 45,200 | 3,500 | 11,700 |
| 2024-05-17 | 5,600 | 65,200 | 0 | 48,800 | 5,600 | 16,400 |
| 2024-05-10 | 7,600 | 65,100 | 0 | 49,300 | 7,600 | 15,800 |
| 2024-05-02 | 9,000 | 68,800 | 0 | 50,500 | 9,000 | 18,300 |
| 2024-04-26 | 8,000 | 68,500 | 0 | 51,000 | 8,000 | 17,500 |
| 2024-04-19 | 8,100 | 70,300 | 0 | 51,600 | 8,100 | 18,700 |
| 2024-04-12 | 8,000 | 72,300 | 0 | 51,000 | 8,000 | 21,300 |
| 2024-04-05 | 8,000 | 70,900 | 0 | 51,200 | 8,000 | 19,700 |
| 2024-03-29 | 9,300 | 67,300 | 300 | 50,300 | 9,000 | 17,000 |
| 2024-03-22 | 22,200 | 65,200 | 19,900 | 50,600 | 2,300 | 14,600 |
| 2024-03-15 | 8,800 | 67,600 | 6,600 | 51,800 | 2,200 | 15,800 |
| 2024-03-08 | 4,900 | 78,000 | 2,100 | 53,000 | 2,800 | 25,000 |
| 2024-03-01 | 2,900 | 80,300 | 300 | 54,000 | 2,600 | 26,300 |
| 2024-02-22 | 1,500 | 82,900 | 0 | 54,700 | 1,500 | 28,200 |
| 2024-02-16 | 3,000 | 89,400 | 0 | 57,400 | 3,000 | 32,000 |
| 2024-02-09 | 2,700 | 96,100 | 0 | 59,000 | 2,700 | 37,100 |
| 2024-02-02 | 3,600 | 115,100 | 200 | 58,900 | 3,400 | 56,200 |
| 2024-01-26 | 2,600 | 89,600 | 400 | 52,800 | 2,200 | 36,800 |
| 2024-01-19 | 500 | 89,800 | 300 | 53,200 | 200 | 36,600 |
| 2024-01-12 | 1,600 | 80,900 | 200 | 50,100 | 1,400 | 30,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:30 | ソフトクリエＨＤ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250203 | 15:30 | ソフトクリエＨＤ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241226 | 09:00 | ソフトクリエＨＤ | 連結子会社（株式会社ｖｉｓｕｍｏ）の 東京証券取引所グロース市場上場のお知らせ |
| 20241122 | 16:45 | ソフトクリエＨＤ | 連結子会社（株式会社ｖｉｓｕｍｏ）の上場承認及び当社所有株式の一部売出しについてのお知らせ |
| 20241031 | 17:00 | ソフトクリエＨＤ | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20241030 | 15:00 | ソフトクリエＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 16:00 | ソフトクリエＨＤ | 自己株式の市場買付に関するお知らせ |
| 20240902 | 15:00 | ソフトクリエＨＤ | 自己株式の市場買付に関するお知らせ |
| 20240805 | 08:45 | ソフトクリエＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240801 | 15:00 | ソフトクリエＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | ソフトクリエＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | ソフトクリエＨＤ | 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 |
|---|---|---|---|
| 3371 | 1 | ソフトクリエイトホールディングス | 2025-06-08 13:24:06 |
| 3371 | 2 | その他資料2025/05/09ＩＲ資料(2025年３月期版) | 2025-05-15 15:32:03 |
| 3371 | 2 | その他資料2025/05/09ＩＲ資料(2025年３月期版) | 2025-05-10 02:30:39 |
| 3371 | 2 | その他資料2025/02/03ＩＲ資料(2025年３月期3Q版) | 2025-02-03 18:32:24 |
| 3371 | 2 | その他資料2024/11/13【Company Presentation Materials】シンガポールにてIR活動を実施いたしました。 | 2024-11-13 16:33:17 |
| 3371 | 2 | その他資料2024/10/30ＩＲ資料(2025年３月期2Q版) | 2024-10-30 23:32:25 |
| 3371 | 2 | その他資料2024/08/02ＩＲ資料(2025年３月期1Q版) | 2024-08-02 21:32:19 |
| 3371 | 2 | IR情報 | ソフトクリエイトホールディングス | 2024-06-18 06:19:25 |
| 3371 | 2 | 財務情報 | ソフトクリエイトホールディングス | 2024-06-14 11:04:41 |
| 3371 | 2 | IRポリシー | ソフトクリエイトホールディングス | 2024-06-14 11:04:40 |