| 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 | 850 | 858 | 848 | 858 | 5,700 | 7 | 101% | 101% | 127% | ▲ | 99% | 99% | 99% | 96% | 102% |
| 20250311 | 862 | 862 | 847 | 851 | 5,300 | -7 | 99% | 99% | 93% | ▼ | 100% | 100% | 101% | 95% | 101% |
| 20250312 | 851 | 859 | 845 | 847 | 7,400 | -4 | 100% | 100% | 140% | ▼▼ | 101% | 100% | 100% | 95% | 101% |
| 20250313 | 850 | 855 | 848 | 855 | 1,600 | 8 | 101% | 101% | 22% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20250314 | 855 | 855 | 848 | 850 | 4,100 | -5 | 99% | 99% | 256% | ▼ | 100% | 100% | 100% | 95% | 101% |
| 20250317 | 855 | 856 | 853 | 855 | 4,600 | 5 | 101% | 100% | 112% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20250318 | 853 | 853 | 843 | 850 | 4,200 | -5 | 99% | 100% | 91% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250319 | 852 | 856 | 850 | 850 | 5,400 | 0 | 100% | 100% | 129% | -- | 100% | 101% | 98% | 99% | 101% |
| 20250321 | 850 | 856 | 849 | 851 | 4,600 | 1 | 100% | 100% | 85% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20250324 | 851 | 854 | 849 | 849 | 3,300 | -2 | 100% | 100% | 72% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250325 | 850 | 850 | 845 | 849 | 5,600 | 0 | 100% | 100% | 170% | -- | 100% | 99% | 99% | 99% | 100% |
| 20250326 | 860 | 863 | 854 | 856 | 9,800 | 7 | 101% | 100% | 175% | ▲ | 100% | 100% | 109% | 100% | 101% |
| 20250327 | 852 | 856 | 848 | 856 | 4,000 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 109% | 100% | 101% |
| 20250328 | 855 | 859 | 853 | 854 | 2,200 | -2 | 100% | 100% | 55% | ▼ | 100% | 101% | 110% | 99% | 101% |
| 20250331 | 846 | 854 | 843 | 850 | 4,600 | -4 | 100% | 100% | 209% | ▼▼ | 99% | 96% | 109% | 99% | 100% |
| 20250401 | 856 | 856 | 847 | 851 | 2,700 | 1 | 100% | 99% | 59% | ▲ | 100% | 93% | 109% | 99% | 100% |
| 20250402 | 855 | 855 | 851 | 851 | 1,800 | 0 | 100% | 100% | 67% | -- | 103% | 97% | 112% | 99% | 100% |
| 20250403 | 829 | 854 | 829 | 851 | 10,300 | 0 | 100% | 103% | 572% | -- | 99% | 97% | 112% | 99% | 100% |
| 20250404 | 830 | 830 | 780 | 820 | 24,400 | -31 | 96% | 99% | 237% | ▼ | 100% | 101% | 118% | 96% | 100% |
| 20250408 | 790 | 803 | 790 | 791 | 2,100 | -29 | 96% | 100% | 9% | ▼▼ | 99% | 104% | 118% | 92% | 100% |
| 20250409 | 788 | 804 | 773 | 781 | 8,700 | -10 | 99% | 99% | 414% | ▼▼▼ | 101% | 102% | 116% | 91% | 100% |
| 20250410 | 801 | 819 | 793 | 808 | 5,600 | 27 | 103% | 101% | 64% | ▲ | 105% | 109% | 126% | 94% | 103% |
| 20250411 | 748 | 798 | 748 | 785 | 33,400 | -23 | 97% | 105% | 596% | ▼ | 101% | 106% | 120% | 92% | 101% |
| 20250414 | 787 | 800 | 787 | 797 | 3,800 | 12 | 102% | 101% | 11% | ▲ | 99% | 103% | 114% | 93% | 102% |
| 20250415 | 827 | 830 | 805 | 820 | 8,100 | 23 | 103% | 99% | 213% | ▲▲ | 99% | 102% | 114% | 96% | 105% |
| 20250416 | 830 | 830 | 817 | 818 | 500 | -2 | 100% | 99% | 6% | ▼ | 100% | 102% | 115% | 96% | 105% |
| 20250417 | 820 | 827 | 818 | 818 | 1,300 | 0 | 100% | 100% | 260% | -- | 101% | 113% | 114% | 96% | 105% |
| 20250418 | 825 | 838 | 825 | 835 | 5,200 | 17 | 102% | 101% | 400% | ▲ | 100% | 109% | 111% | 98% | 107% |
| 20250421 | 850 | 865 | 843 | 849 | 16,700 | 14 | 102% | 100% | 321% | ▲▲ | 99% | 105% | 111% | 99% | 109% |
| 20250422 | 849 | 849 | 837 | 837 | 4,200 | -12 | 99% | 99% | 25% | ▼ | 100% | 104% | 113% | 98% | 107% |
| 20250423 | 837 | 843 | 832 | 834 | 7,300 | -3 | 100% | 100% | 174% | ▼▼ | 111% | 104% | 112% | 97% | 107% |
| 20250424 | 834 | 929 | 834 | 929 | 407,200 | 95 | 111% | 111% | 5578% | ▲ | 100% | 97% | 103% | 100% | 119% |
| 20250425 | 890 | 910 | 890 | 894 | 24,900 | -35 | 96% | 100% | 6% | ▼ | 99% | 100% | 103% | 96% | 114% |
| 20250428 | 879 | 880 | 872 | 872 | 4,800 | -22 | 98% | 99% | 19% | ▼▼ | 99% | 102% | 113% | 94% | 112% |
| 20250430 | 872 | 875 | 863 | 867 | 4,900 | -5 | 99% | 99% | 102% | ▼▼▼ | 100% | 105% | 117% | 93% | 111% |
| 20250501 | 858 | 863 | 858 | 861 | 1,300 | -6 | 99% | 100% | 27% | ▼▼▼▼ | 100% | 110% | 117% | 93% | 110% |
| 20250502 | 857 | 860 | 851 | 853 | 5,100 | -8 | 99% | 100% | 392% | ▼▼▼▼▼ | 102% | 110% | 117% | 92% | 109% |
| 20250507 | 859 | 875 | 859 | 875 | 9,000 | 22 | 103% | 102% | 176% | ▲ | 101% | 107% | 115% | 94% | 112% |
| 20250508 | 875 | 888 | 875 | 888 | 7,600 | 13 | 101% | 101% | 84% | ▲▲ | 101% | 103% | 113% | 96% | 114% |
| 20250509 | 887 | 899 | 885 | 899 | 4,900 | 11 | 101% | 101% | 64% | ▲▲▲ | 105% | 101% | 112% | 97% | 115% |
| 20250512 | 899 | 946 | 891 | 943 | 25,700 | 44 | 105% | 105% | 524% | ▲▲▲▲ | 95% | 90% | 103% | 100% | 120% |
| 20250513 | 980 | 980 | 927 | 935 | 77,400 | -8 | 99% | 95% | 301% | ▼ | 97% | 95% | 107% | 99% | 119% |
| 20250514 | 943 | 944 | 902 | 917 | 17,100 | -18 | 98% | 97% | 22% | ▼▼ | 98% | 97% | 109% | 97% | 115% |
| 20250515 | 923 | 924 | 900 | 905 | 11,000 | -12 | 99% | 98% | 64% | ▼▼▼ | 99% | 101% | 113% | 96% | 111% |
| 20250516 | 891 | 898 | 875 | 879 | 23,400 | -26 | 97% | 99% | 213% | ▼▼▼▼ | 100% | 101% | 113% | 93% | 107% |
| 20250519 | 887 | 888 | 882 | 886 | 6,000 | 7 | 101% | 100% | 26% | ▲ | 100% | 99% | 112% | 94% | 108% |
| 20250520 | 900 | 900 | 895 | 896 | 3,700 | 10 | 101% | 100% | 62% | ▲▲ | 99% | 101% | 111% | 95% | 107% |
| 20250521 | 900 | 901 | 888 | 889 | 4,900 | -7 | 99% | 99% | 132% | ▼ | 101% | 111% | 112% | 94% | 107% |
| 20250522 | 886 | 897 | 886 | 897 | 500 | 8 | 101% | 101% | 10% | ▲ | 100% | 110% | 110% | 95% | 108% |
| 20250523 | 896 | 896 | 892 | 892 | 200 | -5 | 99% | 100% | 40% | ▼ | 101% | 113% | 0% | 95% | 107% |
| 20250526 | 888 | 895 | 886 | 895 | 4,100 | 3 | 100% | 101% | 2050% | ▲ | 101% | 112% | 0% | 95% | 105% |
| 20250527 | 895 | 908 | 895 | 908 | 6,200 | 13 | 101% | 101% | 151% | ▲▲ | 98% | 101% | 0% | 96% | 106% |
| 20250528 | 1,000 | 1,009 | 969 | 980 | 142,800 | 72 | 108% | 98% | 2303% | ▲▲▲ | 101% | 102% | 0% | 100% | 115% |
| 20250529 | 981 | 990 | 979 | 987 | 26,000 | 7 | 101% | 101% | 18% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 116% |
| 20250530 | 989 | 1,000 | 981 | 1,000 | 25,200 | 13 | 101% | 101% | 97% | ▲▲▲▲▲ | 100% | 99% | 0% | 100% | 117% |
| 20250602 | 1,000 | 1,000 | 997 | 1,000 | 21,300 | 0 | 100% | 100% | 85% | -- | 101% | 99% | 0% | 100% | 117% |
| 20250603 | 1,000 | 1,008 | 997 | 1,005 | 21,600 | 5 | 101% | 101% | 101% | ▲ | 99% | 0% | 0% | 100% | 115% |
| 20250604 | 1,009 | 1,030 | 994 | 995 | 22,500 | -10 | 99% | 99% | 104% | ▼ | 99% | 0% | 0% | 99% | 113% |
| 20250605 | 998 | 1,001 | 990 | 993 | 17,800 | -2 | 100% | 99% | 79% | ▼▼ | 99% | 0% | 0% | 99% | 113% |
| 20250606 | 998 | 998 | 985 | 985 | 8,900 | -8 | 99% | 99% | 50% | ▼▼▼ | % | % | % | 98% | 112% |
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 | 176,800 | 0 | 134,300 | 0 | 42,500 |
| 2025-05-23 | 0 | 186,100 | 0 | 139,300 | 0 | 46,800 |
| 2025-05-16 | 0 | 185,400 | 0 | 140,600 | 0 | 44,800 |
| 2025-05-09 | 0 | 173,700 | 0 | 130,100 | 0 | 43,600 |
| 2025-05-02 | 0 | 171,400 | 0 | 130,300 | 0 | 41,100 |
| 2025-04-25 | 0 | 168,500 | 0 | 130,200 | 0 | 38,300 |
| 2025-04-18 | 0 | 177,100 | 0 | 135,900 | 0 | 41,200 |
| 2025-04-11 | 0 | 178,700 | 0 | 137,300 | 0 | 41,400 |
| 2025-04-04 | 0 | 187,900 | 0 | 148,700 | 0 | 39,200 |
| 2025-03-28 | 0 | 206,300 | 0 | 164,400 | 0 | 41,900 |
| 2025-03-21 | 0 | 223,600 | 0 | 185,900 | 0 | 37,700 |
| 2025-03-14 | 0 | 222,000 | 0 | 181,300 | 0 | 40,700 |
| 2025-03-07 | 0 | 219,400 | 0 | 178,600 | 0 | 40,800 |
| 2025-02-28 | 0 | 215,400 | 0 | 175,600 | 0 | 39,800 |
| 2025-02-21 | 100 | 213,800 | 100 | 173,300 | 0 | 40,500 |
| 2025-02-14 | 0 | 185,900 | 0 | 147,600 | 0 | 38,300 |
| 2025-02-07 | 0 | 180,900 | 0 | 139,300 | 0 | 41,600 |
| 2025-01-31 | 0 | 181,600 | 0 | 138,700 | 0 | 42,900 |
| 2025-01-24 | 0 | 182,500 | 0 | 138,800 | 0 | 43,700 |
| 2025-01-17 | 0 | 180,700 | 0 | 137,500 | 0 | 43,200 |
| 2025-01-10 | 0 | 179,000 | 0 | 137,400 | 0 | 41,600 |
| 2024-12-27 | 0 | 168,800 | 0 | 134,800 | 0 | 34,000 |
| 2024-12-20 | 0 | 168,600 | 0 | 135,000 | 0 | 33,600 |
| 2024-12-13 | 0 | 173,500 | 0 | 135,100 | 0 | 38,400 |
| 2024-12-06 | 0 | 176,300 | 0 | 135,300 | 0 | 41,000 |
| 2024-11-29 | 0 | 178,400 | 0 | 134,800 | 0 | 43,600 |
| 2024-11-22 | 0 | 178,300 | 0 | 134,700 | 0 | 43,600 |
| 2024-11-15 | 0 | 177,600 | 0 | 134,400 | 0 | 43,200 |
| 2024-11-08 | 0 | 191,100 | 0 | 137,900 | 0 | 53,200 |
| 2024-11-01 | 0 | 189,100 | 0 | 137,100 | 0 | 52,000 |
| 2024-10-25 | 0 | 179,000 | 0 | 132,900 | 0 | 46,100 |
| 2024-10-18 | 0 | 181,300 | 0 | 134,000 | 0 | 47,300 |
| 2024-10-11 | 0 | 220,200 | 0 | 173,900 | 0 | 46,300 |
| 2024-10-04 | 0 | 220,300 | 0 | 173,400 | 0 | 46,900 |
| 2024-09-27 | 0 | 200,800 | 0 | 155,200 | 0 | 45,600 |
| 2024-09-20 | 0 | 190,700 | 0 | 148,300 | 0 | 42,400 |
| 2024-09-13 | 0 | 179,800 | 0 | 141,400 | 0 | 38,400 |
| 2024-09-06 | 0 | 179,800 | 0 | 139,500 | 0 | 40,300 |
| 2024-08-30 | 0 | 179,400 | 0 | 132,800 | 0 | 46,600 |
| 2024-08-23 | 0 | 178,300 | 0 | 134,800 | 0 | 43,500 |
| 2024-08-16 | 0 | 175,300 | 0 | 132,700 | 0 | 42,600 |
| 2024-08-09 | 0 | 176,500 | 0 | 120,300 | 0 | 56,200 |
| 2024-08-02 | 0 | 190,400 | 0 | 138,600 | 0 | 51,800 |
| 2024-07-26 | 0 | 192,100 | 0 | 141,300 | 0 | 50,800 |
| 2024-07-19 | 0 | 188,900 | 0 | 142,000 | 0 | 46,900 |
| 2024-07-12 | 0 | 184,900 | 0 | 141,700 | 0 | 43,200 |
| 2024-07-05 | 0 | 179,100 | 0 | 141,100 | 0 | 38,000 |
| 2024-06-28 | 0 | 184,200 | 0 | 143,200 | 0 | 41,000 |
| 2024-06-21 | 0 | 174,000 | 0 | 140,600 | 0 | 33,400 |
| 2024-06-14 | 0 | 160,800 | 0 | 140,500 | 0 | 20,300 |
| 2024-06-07 | 0 | 157,100 | 0 | 139,100 | 0 | 18,000 |
| 2024-05-31 | 0 | 154,500 | 0 | 137,900 | 0 | 16,600 |
| 2024-05-24 | 0 | 153,700 | 0 | 135,800 | 0 | 17,900 |
| 2024-05-17 | 0 | 156,300 | 0 | 138,300 | 0 | 18,000 |
| 2024-05-10 | 0 | 148,100 | 0 | 132,300 | 0 | 15,800 |
| 2024-05-02 | 0 | 144,000 | 0 | 128,600 | 0 | 15,400 |
| 2024-04-26 | 0 | 142,400 | 0 | 127,000 | 0 | 15,400 |
| 2024-04-19 | 0 | 138,200 | 0 | 121,800 | 0 | 16,400 |
| 2024-04-12 | 0 | 141,100 | 0 | 122,700 | 0 | 18,400 |
| 2024-04-05 | 0 | 136,700 | 0 | 118,400 | 0 | 18,300 |
| 2024-03-29 | 0 | 137,800 | 0 | 116,400 | 0 | 21,400 |
| 2024-03-22 | 0 | 138,700 | 0 | 116,500 | 0 | 22,200 |
| 2024-03-15 | 0 | 128,200 | 0 | 105,600 | 0 | 22,600 |
| 2024-03-08 | 0 | 127,500 | 0 | 104,700 | 0 | 22,800 |
| 2024-03-01 | 0 | 122,700 | 0 | 100,400 | 0 | 22,300 |
| 2024-02-22 | 0 | 133,400 | 0 | 107,800 | 0 | 25,600 |
| 2024-02-16 | 0 | 121,400 | 0 | 97,800 | 0 | 23,600 |
| 2024-02-09 | 0 | 113,700 | 0 | 88,800 | 0 | 24,900 |
| 2024-02-02 | 0 | 112,900 | 0 | 88,900 | 0 | 24,000 |
| 2024-01-26 | 0 | 112,600 | 0 | 88,600 | 0 | 24,000 |
| 2024-01-19 | 0 | 107,500 | 0 | 82,300 | 0 | 25,200 |
| 2024-01-12 | 0 | 105,000 | 0 | 79,200 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 15:30 | Ｇ－ソフトＭＡＸ | 株式分割及び株式分割に伴う定款の一部変更ならびに配当予想の修正に関するお知らせ |
| 20250512 | 15:30 | Ｇ－ソフトＭＡＸ | 2025年12月期 第１四半期決算短信[日本基準]（非連結） |
| 20250326 | 15:30 | Ｇ－ソフトＭＡＸ | 事業計画及び成長可能性に関する事項 |
| 20250317 | 15:30 | Ｇ－ソフトＭＡＸ | 非上場の親会社等の決算に関するお知らせ |
| 20250317 | 15:30 | Ｇ－ソフトＭＡＸ | 支配株主等に関する事項について |
| 20250213 | 15:30 | Ｇ－ソフトＭＡＸ | 2024年12月期決算短信〔日本基準〕(非連結) |
| 20241209 | 15:30 | Ｇ－ソフトＭＡＸ | 代表取締役社長の異動に関するお知らせ |
| 20241111 | 15:30 | Ｇ－ソフトＭＡＸ | 2024年12月期 第３四半期決算短信[日本基準]（非連結） |
| 20240809 | 15:00 | Ｇ－ソフトＭＡＸ | 2024年12月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20240513 | 15:00 | Ｇ－ソフトＭＡＸ | 2024年12月期 第１四半期決算短信[日本基準]（非連結） |
| 20240319 | 15:00 | Ｇ－ソフトＭＡＸ | 事業計画及び成長可能性に関する事項 |
| 20240313 | 15:00 | Ｇ－ソフトＭＡＸ | 非上場の親会社等の決算に関するお知らせ |
| 20240313 | 15:00 | Ｇ－ソフトＭＡＸ | 支配株主等に関する事項について |
| 20240213 | 15:00 | Ｇ－ソフトＭＡＸ | 2023年12月期決算短信〔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 |
|---|---|---|---|
| 3671 | 2 | IRニュース | ソフトマックス株式会社 | 2024-06-14 18:25:12 |
| 3671 | 2 | IRニュース | 2024-06-14 18:25:11 |
| 3671 | 2 | ソフトマックス株式会社 | 2024-06-14 18:25:05 |
| 3671 | 2 | 有価証券報告書 | IR情報 | ソフトマックス株式会社 | 2024-06-14 18:25:04 |
| 3671 | 3 | 「鹿児島レブナイズ」とオフィシャルスポンサー契約を締結いたしました | ニュース&トピックス | ニュースリリース | 2024-10-03 22:30:56 |
| 3671 | 3 | 2026年新卒者向けオープンカンパニーのお知らせ | ニュース&トピックス | ニュースリリース | 2024-08-20 19:36:07 |
| 3671 | 3 | 「Best Cloud ISV Partner of the Year」を受賞いたしました。 | 2024-07-26 00:32:40 |
| 3671 | 3 | 当社のラッピング電車（鹿児島市電）が走っています！ | ニュース&トピックス | ニュースリリース | 2024-07-04 17:29:03 |
| 3671 | 3 | 当社代表取締役社長が出演したNIKKEI主催IRセミナーの放送に関するお知らせ | 2024-06-16 05:59:29 |
| 3671 | 3 | 当社代表取締役社長がラジオNIKKEIの番組にゲスト出演しました | 2024-06-16 05:59:27 |