| 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 | 821 | 888 | 820 | 870 | 40,800 | 58 | 107% | 106% | 211% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 113% |
| 20240925 | 870 | 870 | 838 | 860 | 10,300 | -10 | 99% | 99% | 25% | ▼ | 100% | 101% | 101% | 99% | 112% |
| 20240926 | 870 | 884 | 870 | 872 | 14,200 | 12 | 101% | 100% | 138% | ▲ | 96% | 101% | 100% | 100% | 113% |
| 20240927 | 882 | 882 | 831 | 849 | 6,400 | -23 | 97% | 96% | 45% | ▼ | 103% | 108% | 107% | 97% | 110% |
| 20240930 | 825 | 849 | 806 | 849 | 15,900 | 0 | 100% | 103% | 248% | -- | 101% | 105% | 103% | 97% | 110% |
| 20241001 | 851 | 859 | 838 | 859 | 3,500 | 10 | 101% | 101% | 22% | ▲ | 100% | 102% | 100% | 99% | 112% |
| 20241002 | 873 | 878 | 860 | 877 | 31,600 | 18 | 102% | 100% | 903% | ▲▲ | 101% | 101% | 99% | 100% | 114% |
| 20241003 | 881 | 900 | 877 | 887 | 33,700 | 10 | 101% | 101% | 107% | ▲▲▲ | 98% | 98% | 97% | 100% | 115% |
| 20241004 | 898 | 898 | 877 | 881 | 5,300 | -6 | 99% | 98% | 16% | ▼ | 101% | 99% | 99% | 99% | 115% |
| 20241007 | 881 | 896 | 881 | 893 | 9,900 | 12 | 101% | 101% | 187% | ▲ | 100% | 99% | 98% | 100% | 116% |
| 20241008 | 892 | 892 | 888 | 888 | 1,300 | -5 | 99% | 100% | 13% | ▼ | 99% | 99% | 98% | 99% | 115% |
| 20241009 | 888 | 889 | 875 | 880 | 21,400 | -8 | 99% | 99% | 1646% | ▼▼ | 99% | 98% | 99% | 99% | 114% |
| 20241010 | 881 | 881 | 872 | 874 | 1,000 | -6 | 99% | 99% | 5% | ▼▼▼ | 98% | 100% | 104% | 98% | 114% |
| 20241011 | 875 | 875 | 851 | 861 | 4,200 | -13 | 99% | 98% | 420% | ▼▼▼▼ | 102% | 102% | 105% | 96% | 110% |
| 20241015 | 862 | 880 | 861 | 880 | 23,600 | 19 | 102% | 102% | 562% | ▲ | 99% | 98% | 103% | 99% | 112% |
| 20241016 | 880 | 880 | 865 | 867 | 600 | -13 | 99% | 99% | 3% | ▼ | 100% | 100% | 105% | 97% | 110% |
| 20241017 | 867 | 870 | 863 | 863 | 500 | -4 | 100% | 100% | 83% | ▼▼ | 101% | 101% | 105% | 97% | 109% |
| 20241018 | 863 | 875 | 861 | 875 | 1,300 | 12 | 101% | 101% | 260% | ▲ | 100% | 97% | 105% | 98% | 109% |
| 20241021 | 864 | 869 | 861 | 861 | 3,500 | -14 | 98% | 100% | 269% | ▼ | 100% | 98% | 105% | 96% | 106% |
| 20241022 | 865 | 869 | 860 | 865 | 2,600 | 4 | 100% | 100% | 74% | ▲ | 100% | 99% | 105% | 97% | 102% |
| 20241023 | 866 | 869 | 860 | 869 | 2,500 | 4 | 100% | 100% | 96% | ▲▲ | 98% | 101% | 106% | 97% | 102% |
| 20241024 | 860 | 860 | 842 | 842 | 2,900 | -27 | 97% | 98% | 116% | ▼ | 98% | 104% | 108% | 94% | 100% |
| 20241025 | 841 | 841 | 823 | 823 | 2,800 | -19 | 98% | 98% | 97% | ▼▼ | 103% | 106% | 107% | 92% | 100% |
| 20241028 | 823 | 862 | 823 | 847 | 2,700 | 24 | 103% | 103% | 96% | ▲ | 102% | 103% | 103% | 95% | 103% |
| 20241029 | 847 | 861 | 847 | 861 | 1,500 | 14 | 102% | 102% | 56% | ▲▲ | 101% | 100% | 101% | 96% | 105% |
| 20241030 | 861 | 888 | 860 | 871 | 7,800 | 10 | 101% | 101% | 520% | ▲▲▲ | 101% | 100% | 100% | 98% | 106% |
| 20241031 | 862 | 870 | 851 | 870 | 4,100 | -1 | 100% | 101% | 53% | ▼ | 100% | 100% | 99% | 97% | 106% |
| 20241101 | 870 | 870 | 867 | 870 | 5,800 | 0 | 100% | 100% | 141% | -- | 99% | 105% | 99% | 97% | 106% |
| 20241105 | 869 | 869 | 841 | 862 | 5,100 | -8 | 99% | 99% | 88% | ▼ | 100% | 106% | 101% | 97% | 105% |
| 20241106 | 855 | 864 | 843 | 855 | 4,800 | -7 | 99% | 100% | 94% | ▼▼ | 100% | 102% | 100% | 96% | 104% |
| 20241107 | 860 | 864 | 855 | 864 | 2,100 | 9 | 101% | 100% | 44% | ▲ | 101% | 101% | 100% | 98% | 105% |
| 20241108 | 862 | 868 | 850 | 868 | 2,700 | 4 | 100% | 101% | 129% | ▲▲ | 104% | 100% | 99% | 99% | 105% |
| 20241111 | 871 | 909 | 871 | 909 | 21,800 | 41 | 105% | 104% | 807% | ▲▲▲ | 106% | 105% | 104% | 100% | 110% |
| 20241112 | 828 | 886 | 822 | 878 | 36,300 | -31 | 97% | 106% | 167% | ▼ | 98% | 96% | 98% | 97% | 107% |
| 20241113 | 883 | 883 | 861 | 868 | 5,100 | -10 | 99% | 98% | 14% | ▼▼ | 99% | 98% | 99% | 95% | 105% |
| 20241114 | 876 | 876 | 868 | 870 | 1,100 | 2 | 100% | 99% | 22% | ▲ | 100% | 99% | 99% | 96% | 106% |
| 20241115 | 869 | 869 | 845 | 866 | 3,900 | -4 | 100% | 100% | 355% | ▼ | 98% | 100% | 100% | 95% | 105% |
| 20241118 | 860 | 860 | 845 | 845 | 800 | -21 | 98% | 98% | 21% | ▼▼ | 101% | 101% | 102% | 93% | 103% |
| 20241119 | 846 | 871 | 846 | 852 | 2,300 | 7 | 101% | 101% | 288% | ▲ | 101% | 101% | 101% | 94% | 104% |
| 20241120 | 853 | 864 | 852 | 861 | 2,000 | 9 | 101% | 101% | 87% | ▲▲ | 100% | 100% | 100% | 95% | 105% |
| 20241121 | 859 | 859 | 850 | 856 | 2,200 | -5 | 99% | 100% | 110% | ▼ | 98% | 100% | 100% | 94% | 104% |
| 20241122 | 859 | 859 | 842 | 842 | 2,800 | -14 | 98% | 98% | 127% | ▼▼ | 102% | 101% | 102% | 93% | 102% |
| 20241125 | 845 | 858 | 845 | 858 | 3,100 | 16 | 102% | 102% | 111% | ▲ | 100% | 100% | 100% | 94% | 102% |
| 20241126 | 859 | 865 | 842 | 863 | 3,800 | 5 | 101% | 100% | 123% | ▲▲ | 100% | 99% | 99% | 95% | 102% |
| 20241127 | 864 | 864 | 857 | 863 | 1,100 | 0 | 100% | 100% | 29% | -- | 100% | 100% | 101% | 95% | 102% |
| 20241128 | 854 | 854 | 854 | 854 | 200 | -9 | 99% | 100% | 18% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241129 | 854 | 863 | 854 | 855 | 800 | 1 | 100% | 100% | 400% | ▲ | 100% | 101% | 99% | 94% | 102% |
| 20241202 | 855 | 858 | 823 | 854 | 9,100 | -1 | 100% | 100% | 1138% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241203 | 860 | 863 | 850 | 857 | 9,500 | 3 | 100% | 100% | 104% | ▲ | 100% | 100% | 99% | 94% | 102% |
| 20241204 | 857 | 862 | 851 | 856 | 3,700 | -1 | 100% | 100% | 39% | ▼ | 101% | 100% | 99% | 94% | 102% |
| 20241205 | 856 | 866 | 850 | 863 | 2,500 | 7 | 101% | 101% | 68% | ▲ | 100% | 100% | 98% | 95% | 102% |
| 20241206 | 860 | 860 | 856 | 860 | 1,300 | -3 | 100% | 100% | 52% | ▼ | 101% | 101% | 0% | 95% | 102% |
| 20241209 | 853 | 860 | 853 | 859 | 3,600 | -1 | 100% | 101% | 277% | ▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241210 | 860 | 861 | 854 | 859 | 4,600 | 0 | 100% | 100% | 128% | -- | 100% | 99% | 0% | 99% | 102% |
| 20241211 | 855 | 860 | 850 | 851 | 6,600 | -8 | 99% | 100% | 143% | ▼ | 101% | 99% | 0% | 98% | 101% |
| 20241212 | 853 | 859 | 849 | 859 | 2,600 | 8 | 101% | 101% | 39% | ▲ | 100% | 99% | 0% | 99% | 102% |
| 20241213 | 860 | 860 | 852 | 859 | 4,500 | 0 | 100% | 100% | 173% | -- | 98% | 99% | 0% | 100% | 102% |
| 20241216 | 859 | 859 | 832 | 846 | 6,200 | -13 | 98% | 98% | 138% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20241217 | 843 | 852 | 840 | 845 | 10,200 | -1 | 100% | 100% | 165% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241218 | 843 | 845 | 836 | 844 | 4,800 | -1 | 100% | 100% | 47% | ▼▼▼ | 101% | 0% | 0% | 98% | 100% |
| 20241219 | 840 | 849 | 839 | 849 | 2,600 | 5 | 101% | 101% | 54% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 853 | 853 | 839 | 842 | 13,300 | -7 | 99% | 99% | 512% | ▼ | % | % | % | 98% | 100% |
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 | 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 |
|---|---|---|---|
| 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 |