| 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 | 685 | 687 | 685 | 687 | 4,400 | 0 | 100% | 100% | 293% | -- | 100% | 100% | 97% | 100% | 106% |
| 20240925 | 691 | 704 | 690 | 690 | 1,300 | 3 | 100% | 100% | 30% | ▲ | 101% | 99% | 96% | 100% | 107% |
| 20240926 | 695 | 699 | 695 | 699 | 300 | 9 | 101% | 101% | 23% | ▲▲ | 100% | 95% | 95% | 100% | 108% |
| 20240927 | 705 | 705 | 705 | 705 | 100 | 6 | 101% | 100% | 33% | ▲▲▲ | 103% | 101% | 100% | 100% | 109% |
| 20240930 | 672 | 692 | 672 | 692 | 400 | -13 | 98% | 103% | 400% | ▼ | 102% | 101% | 100% | 98% | 107% |
| 20241002 | 672 | 687 | 672 | 685 | 800 | -7 | 99% | 102% | 200% | ▼▼ | 99% | 100% | 99% | 97% | 106% |
| 20241003 | 675 | 675 | 671 | 671 | 800 | -14 | 98% | 99% | 100% | ▼▼▼ | 100% | 99% | 100% | 95% | 104% |
| 20241004 | 672 | 675 | 665 | 672 | 800 | 1 | 100% | 100% | 100% | ▲ | 101% | 98% | 101% | 95% | 104% |
| 20241007 | 674 | 681 | 671 | 681 | 300 | 9 | 101% | 101% | 38% | ▲▲ | 100% | 97% | 101% | 97% | 103% |
| 20241008 | 677 | 677 | 677 | 677 | 100 | -4 | 99% | 100% | 33% | ▼ | 97% | 98% | 99% | 96% | 102% |
| 20241009 | 687 | 687 | 663 | 663 | 1,100 | -14 | 98% | 97% | 1100% | ▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241010 | 663 | 663 | 656 | 663 | 2,600 | 0 | 100% | 100% | 236% | -- | 99% | 101% | 104% | 94% | 100% |
| 20241011 | 656 | 660 | 651 | 651 | 1,200 | -12 | 98% | 99% | 46% | ▼ | 100% | 101% | 104% | 92% | 100% |
| 20241015 | 654 | 654 | 654 | 654 | 100 | 3 | 100% | 100% | 8% | ▲ | 103% | 101% | 104% | 93% | 100% |
| 20241016 | 651 | 671 | 651 | 670 | 700 | 16 | 102% | 103% | 700% | ▲▲ | 100% | 100% | 103% | 95% | 103% |
| 20241018 | 660 | 660 | 650 | 660 | 1,600 | -10 | 99% | 100% | 229% | ▼ | 98% | 103% | 102% | 94% | 101% |
| 20241021 | 650 | 650 | 640 | 640 | 4,600 | -20 | 97% | 98% | 288% | ▼▼ | 103% | 105% | 103% | 91% | 100% |
| 20241022 | 637 | 659 | 637 | 659 | 700 | 19 | 103% | 103% | 15% | ▲ | 99% | 101% | 99% | 93% | 103% |
| 20241023 | 662 | 664 | 658 | 658 | 1,300 | -1 | 100% | 99% | 186% | ▼ | 100% | 103% | 100% | 93% | 103% |
| 20241024 | 659 | 659 | 657 | 657 | 500 | -1 | 100% | 100% | 38% | ▼▼ | 101% | 103% | 99% | 93% | 103% |
| 20241025 | 665 | 670 | 665 | 670 | 600 | 13 | 102% | 101% | 120% | ▲ | 100% | 101% | 98% | 95% | 105% |
| 20241030 | 671 | 671 | 671 | 671 | 300 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 112% | 95% | 105% |
| 20241101 | 671 | 671 | 671 | 671 | 500 | 0 | 100% | 100% | 167% | -- | 100% | 98% | 110% | 95% | 105% |
| 20241105 | 680 | 682 | 670 | 682 | 1,700 | 11 | 102% | 100% | 340% | ▲ | 103% | 98% | 113% | 99% | 107% |
| 20241106 | 662 | 680 | 662 | 680 | 400 | -2 | 100% | 103% | 24% | ▼ | 101% | 96% | 111% | 99% | 106% |
| 20241107 | 676 | 680 | 675 | 680 | 700 | 0 | 100% | 101% | 175% | -- | 99% | 98% | 112% | 100% | 106% |
| 20241108 | 670 | 680 | 664 | 664 | 1,700 | -16 | 98% | 99% | 243% | ▼ | 98% | 99% | 113% | 97% | 104% |
| 20241111 | 663 | 665 | 649 | 652 | 4,700 | -12 | 98% | 98% | 276% | ▼▼ | 100% | 100% | 115% | 96% | 102% |
| 20241112 | 654 | 656 | 645 | 651 | 3,500 | -1 | 100% | 100% | 74% | ▼▼▼ | 99% | 97% | 115% | 95% | 102% |
| 20241113 | 651 | 674 | 645 | 645 | 3,400 | -6 | 99% | 99% | 97% | ▼▼▼▼ | 102% | 97% | 106% | 95% | 101% |
| 20241114 | 645 | 658 | 645 | 657 | 1,100 | 12 | 102% | 102% | 32% | ▲ | 101% | 96% | 99% | 96% | 103% |
| 20241115 | 653 | 659 | 644 | 657 | 3,800 | 0 | 100% | 101% | 345% | -- | 97% | 96% | 100% | 96% | 103% |
| 20241118 | 650 | 650 | 611 | 629 | 11,300 | -28 | 96% | 97% | 297% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20241119 | 624 | 627 | 620 | 622 | 1,100 | -7 | 99% | 100% | 10% | ▼▼ | 100% | 104% | 102% | 91% | 100% |
| 20241120 | 623 | 623 | 623 | 623 | 100 | 1 | 100% | 100% | 9% | ▲ | 101% | 122% | 102% | 91% | 100% |
| 20241121 | 616 | 624 | 616 | 624 | 800 | 1 | 100% | 101% | 800% | ▲▲ | 100% | 121% | 101% | 91% | 100% |
| 20241122 | 622 | 624 | 618 | 624 | 1,100 | 0 | 100% | 100% | 138% | -- | 100% | 109% | 100% | 91% | 100% |
| 20241125 | 628 | 630 | 626 | 626 | 900 | 2 | 100% | 100% | 82% | ▲ | 104% | 104% | 100% | 92% | 101% |
| 20241126 | 626 | 726 | 623 | 650 | 221,300 | 24 | 104% | 104% | 24589% | ▲▲ | 115% | 99% | 96% | 95% | 105% |
| 20241127 | 653 | 750 | 638 | 750 | 450,800 | 100 | 115% | 115% | 204% | ▲▲▲ | 91% | 85% | 84% | 100% | 121% |
| 20241128 | 750 | 797 | 657 | 683 | 276,000 | -67 | 91% | 91% | 61% | ▼ | 96% | 94% | 93% | 91% | 110% |
| 20241129 | 673 | 708 | 642 | 643 | 89,700 | -40 | 94% | 96% | 33% | ▼▼ | 102% | 99% | 98% | 86% | 103% |
| 20241202 | 636 | 652 | 630 | 648 | 22,000 | 5 | 101% | 102% | 25% | ▲ | 97% | 96% | 96% | 86% | 104% |
| 20241203 | 648 | 657 | 628 | 628 | 20,800 | -20 | 97% | 97% | 95% | ▼ | 100% | 100% | 99% | 84% | 101% |
| 20241204 | 631 | 637 | 631 | 634 | 3,400 | 6 | 101% | 100% | 16% | ▲ | 99% | 99% | 98% | 85% | 102% |
| 20241205 | 636 | 636 | 625 | 630 | 6,400 | -4 | 99% | 99% | 188% | ▼ | 99% | 100% | 99% | 84% | 101% |
| 20241206 | 630 | 630 | 621 | 621 | 5,900 | -9 | 99% | 99% | 92% | ▼▼ | 100% | 101% | 0% | 83% | 100% |
| 20241209 | 619 | 629 | 615 | 622 | 7,500 | 1 | 100% | 100% | 127% | ▲ | 101% | 100% | 0% | 83% | 100% |
| 20241210 | 622 | 631 | 622 | 629 | 1,200 | 7 | 101% | 101% | 16% | ▲▲ | 99% | 98% | 0% | 84% | 101% |
| 20241211 | 629 | 630 | 624 | 624 | 1,000 | -5 | 99% | 99% | 83% | ▼ | 101% | 99% | 0% | 83% | 100% |
| 20241212 | 624 | 628 | 623 | 628 | 1,300 | 4 | 101% | 101% | 130% | ▲ | 99% | 98% | 0% | 84% | 101% |
| 20241213 | 630 | 630 | 623 | 623 | 900 | -5 | 99% | 99% | 69% | ▼ | 100% | 100% | 0% | 83% | 100% |
| 20241216 | 620 | 630 | 619 | 619 | 1,200 | -4 | 99% | 100% | 133% | ▼▼ | 100% | 100% | 0% | 83% | 100% |
| 20241217 | 620 | 626 | 618 | 618 | 800 | -1 | 100% | 100% | 67% | ▼▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241218 | 617 | 618 | 616 | 616 | 2,700 | -2 | 100% | 100% | 338% | ▼▼▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241219 | 615 | 616 | 615 | 615 | 700 | -1 | 100% | 100% | 26% | ▼▼▼▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241220 | 619 | 622 | 617 | 622 | 1,100 | 7 | 101% | 100% | 157% | ▲ | % | % | % | 83% | 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 | 65,000 | 0 | 41,400 | 0 | 23,600 |
| 2024-12-06 | 0 | 65,900 | 0 | 41,200 | 0 | 24,700 |
| 2024-11-29 | 0 | 72,600 | 0 | 40,800 | 0 | 31,800 |
| 2024-11-22 | 0 | 67,100 | 0 | 39,100 | 0 | 28,000 |
| 2024-11-15 | 0 | 59,600 | 0 | 31,900 | 0 | 27,700 |
| 2024-11-08 | 0 | 61,900 | 0 | 34,400 | 0 | 27,500 |
| 2024-11-01 | 0 | 59,300 | 0 | 31,400 | 0 | 27,900 |
| 2024-10-25 | 0 | 65,300 | 0 | 31,500 | 0 | 33,800 |
| 2024-10-18 | 0 | 65,500 | 0 | 31,600 | 0 | 33,900 |
| 2024-10-11 | 0 | 66,200 | 0 | 31,500 | 0 | 34,700 |
| 2024-10-04 | 0 | 67,300 | 0 | 31,500 | 0 | 35,800 |
| 2024-09-27 | 0 | 67,100 | 0 | 31,200 | 0 | 35,900 |
| 2024-09-20 | 0 | 63,200 | 0 | 27,300 | 0 | 35,900 |
| 2024-09-13 | 0 | 63,200 | 0 | 26,800 | 0 | 36,400 |
| 2024-09-06 | 0 | 64,300 | 0 | 26,900 | 0 | 37,400 |
| 2024-08-30 | 0 | 66,300 | 0 | 25,600 | 0 | 40,700 |
| 2024-08-23 | 0 | 64,400 | 0 | 22,300 | 0 | 42,100 |
| 2024-08-16 | 0 | 63,600 | 0 | 22,100 | 0 | 41,500 |
| 2024-08-09 | 0 | 69,200 | 0 | 27,200 | 0 | 42,000 |
| 2024-08-02 | 0 | 81,600 | 0 | 29,300 | 0 | 52,300 |
| 2024-07-26 | 0 | 84,200 | 0 | 28,900 | 0 | 55,300 |
| 2024-07-19 | 0 | 86,400 | 0 | 28,800 | 0 | 57,600 |
| 2024-07-12 | 0 | 86,000 | 0 | 28,400 | 0 | 57,600 |
| 2024-07-05 | 0 | 83,800 | 0 | 27,200 | 0 | 56,600 |
| 2024-06-28 | 0 | 83,900 | 0 | 27,300 | 0 | 56,600 |
| 2024-06-21 | 0 | 84,300 | 0 | 27,300 | 0 | 57,000 |
| 2024-06-14 | 0 | 85,000 | 0 | 27,100 | 0 | 57,900 |
| 2024-06-07 | 0 | 87,600 | 0 | 28,500 | 0 | 59,100 |
| 2024-05-31 | 0 | 79,000 | 0 | 24,400 | 0 | 54,600 |
| 2024-05-24 | 0 | 80,200 | 0 | 25,300 | 0 | 54,900 |
| 2024-05-17 | 0 | 81,900 | 0 | 25,900 | 0 | 56,000 |
| 2024-05-10 | 0 | 82,800 | 0 | 26,500 | 0 | 56,300 |
| 2024-05-02 | 0 | 83,500 | 0 | 25,800 | 0 | 57,700 |
| 2024-04-26 | 0 | 84,100 | 0 | 25,900 | 0 | 58,200 |
| 2024-04-19 | 0 | 84,700 | 0 | 23,900 | 0 | 60,800 |
| 2024-04-12 | 0 | 81,700 | 0 | 21,200 | 0 | 60,500 |
| 2024-04-05 | 0 | 87,600 | 0 | 20,900 | 0 | 66,700 |
| 2024-03-29 | 0 | 95,100 | 0 | 22,300 | 0 | 72,800 |
| 2024-03-22 | 0 | 94,600 | 0 | 20,800 | 0 | 73,800 |
| 2024-03-15 | 0 | 83,400 | 0 | 19,100 | 0 | 64,300 |
| 2024-03-08 | 0 | 92,800 | 0 | 19,000 | 0 | 73,800 |
| 2024-03-01 | 0 | 92,700 | 0 | 25,000 | 0 | 67,700 |
| 2024-02-22 | 0 | 104,200 | 0 | 24,000 | 0 | 80,200 |
| 2024-02-16 | 0 | 103,100 | 0 | 20,800 | 0 | 82,300 |
| 2024-02-09 | 0 | 90,800 | 0 | 66,600 | 0 | 24,200 |
| 2024-02-02 | 0 | 82,600 | 0 | 64,100 | 0 | 18,500 |
| 2024-01-26 | 0 | 83,700 | 0 | 64,500 | 0 | 19,200 |
| 2024-01-19 | 0 | 83,700 | 0 | 65,300 | 0 | 18,400 |
| 2024-01-12 | 0 | 85,200 | 0 | 66,900 | 0 | 18,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | JPM Securities Japan Co Ltd. | 8,100 | 0.32% | ▼ | -5,400 | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 |
| 2024-04-08 | JPM Securities Japan Co Ltd. | 13,500 | 0.54% | ▼ | -2,200 | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 |
| 2024-03-26 | JPM Securities Japan Co Ltd. | 15,700 | 0.63% | ▲ | 2,600 | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 13,100 | 0.52% | ▲ | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 | |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 0.47% | ▼ | -1,000 | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 12,700 | 0.51% | ▲ | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 16:45 | ソケッツ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241107 | 16:45 | ソケッツ | 2025年３月期 第２四半期決算説明資料 |
| 20240808 | 17:00 | ソケッツ | 2025年３月期 第１四半期 決算短信[日本基準](非連結) |
| 20240808 | 17:00 | ソケッツ | 2025年３月期 第１四半期決算説明資料 |
| 20240701 | 13:00 | ソケッツ | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240621 | 15:00 | ソケッツ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240607 | 11:30 | ソケッツ | スタンダード市場上場維持基準の適合に関するお知らせ |
| 20240521 | 15:30 | ソケッツ | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240521 | 15:30 | ソケッツ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 2024年３月期 決算短信[日本基準](非連結) |
| 20240510 | 16:20 | ソケッツ | 2024年３月期 決算説明資料 |
| 20240510 | 16:20 | ソケッツ | 特別損失の計上及び通期業績予想と実績値の差異に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 特別利益の計上に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 資本準備金の額の減少および剰余金の処分並びに剰余金の配当に関するお知らせ |
| 20240208 | 17:00 | ソケッツ | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 17:00 | ソケッツ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3634 | 1 | 株式会社ソケッツ｜メタデータ、検索・レコメンド機能を開発・提供するデータベース・サービスカンパニー | 2024-12-21 18:27:05 |
| 3634 | 2 | 2025年３月期 株主通信（中間報告書） | 2024-12-10 19:32:09 |
| 3634 | 2 | 機関投資家様・アナリスト様向けおよび株主様・個人投資家様向け 2025年３月期第２四半期 決算説明会開催のお知らせ | 2024-10-23 21:30:54 |
| 3634 | 2 | 機関投資家様・アナリスト様向けおよび株主様・個人投資家様向け 2025年３月期 第１四半期 決算説明会開催のお知らせ | 2024-07-10 01:32:08 |
| 3634 | 2 | 2024年3月期 株主通信 | 2024-06-24 23:38:24 |
| 3634 | 2 | 2024年3月期 定時株主総会 事業説明会資料 | 2024-06-22 01:37:33 |
| 3634 | 2 | 第24回定時株主総会 決議通知 | 2024-06-22 01:37:30 |
| 3634 | 2 | 2024年５月15日開催 株主様・個人投資家様向け 決算説明会資料 | 2024-06-19 12:15:28 |
| 3634 | 2 | 第24回定時株主総会 招集通知 | 2024-06-19 12:15:24 |
| 3634 | 3 | ソケッツが支援するLODチャレンジ2024 ソケッツ賞表彰のお知らせ | 2024-12-03 19:31:38 |