| 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 | 10,750 | 12,160 | 10,710 | 11,630 | 13,400 | 130 | 101% | 108% | 191% | ▲▲▲ | 98% | 97% | 101% | 100% | 109% |
| 20250311 | 11,630 | 11,700 | 11,310 | 11,380 | 3,700 | -250 | 98% | 98% | 28% | ▼ | 102% | 98% | 104% | 98% | 107% |
| 20250312 | 11,390 | 11,870 | 11,390 | 11,640 | 7,600 | 260 | 102% | 102% | 205% | ▲ | 99% | 100% | 103% | 100% | 110% |
| 20250313 | 11,460 | 11,690 | 11,240 | 11,320 | 4,600 | -320 | 97% | 99% | 61% | ▼ | 101% | 103% | 105% | 97% | 106% |
| 20250314 | 11,210 | 11,510 | 11,210 | 11,310 | 500 | -10 | 100% | 101% | 11% | ▼▼ | 100% | 102% | 105% | 97% | 106% |
| 20250317 | 11,220 | 11,240 | 11,210 | 11,210 | 500 | -100 | 99% | 100% | 100% | ▼▼▼ | 98% | 99% | 104% | 96% | 105% |
| 20250318 | 11,300 | 11,300 | 11,110 | 11,120 | 500 | -90 | 99% | 98% | 100% | ▼▼▼▼ | 101% | 101% | 103% | 96% | 105% |
| 20250319 | 11,320 | 11,690 | 11,300 | 11,480 | 5,100 | 360 | 103% | 101% | 1020% | ▲ | 100% | 100% | 102% | 99% | 108% |
| 20250321 | 11,540 | 11,540 | 11,260 | 11,500 | 3,400 | 20 | 100% | 100% | 67% | ▲▲ | 98% | 103% | 103% | 99% | 108% |
| 20250324 | 11,410 | 11,410 | 11,220 | 11,220 | 900 | -280 | 98% | 98% | 26% | ▼ | 100% | 105% | 110% | 96% | 103% |
| 20250325 | 11,200 | 11,320 | 10,930 | 11,240 | 2,300 | 20 | 100% | 100% | 256% | ▲ | 102% | 104% | 110% | 97% | 103% |
| 20250326 | 11,270 | 11,460 | 11,270 | 11,460 | 5,100 | 220 | 102% | 102% | 222% | ▲▲ | 100% | 103% | 108% | 98% | 106% |
| 20250327 | 11,460 | 11,600 | 11,450 | 11,510 | 4,800 | 50 | 100% | 100% | 94% | ▲▲▲ | 101% | 101% | 108% | 99% | 106% |
| 20250328 | 11,640 | 11,790 | 11,530 | 11,790 | 2,200 | 280 | 102% | 101% | 46% | ▲▲▲▲ | 99% | 99% | 108% | 100% | 109% |
| 20250331 | 11,790 | 11,790 | 11,420 | 11,690 | 3,100 | -100 | 99% | 99% | 141% | ▼ | 99% | 97% | 110% | 99% | 108% |
| 20250401 | 11,600 | 11,880 | 11,450 | 11,450 | 3,800 | -240 | 98% | 99% | 123% | ▼▼ | 101% | 94% | 109% | 97% | 105% |
| 20250402 | 11,660 | 11,810 | 11,560 | 11,800 | 900 | 350 | 103% | 101% | 24% | ▲ | 100% | 94% | 109% | 100% | 109% |
| 20250403 | 11,680 | 11,860 | 11,590 | 11,710 | 3,800 | -90 | 99% | 100% | 422% | ▼ | 97% | 96% | 110% | 99% | 105% |
| 20250404 | 11,570 | 11,570 | 11,000 | 11,210 | 2,500 | -500 | 96% | 97% | 66% | ▼▼ | 102% | 105% | 120% | 95% | 101% |
| 20250408 | 10,590 | 11,100 | 10,590 | 10,850 | 2,100 | -360 | 97% | 102% | 84% | ▼▼▼ | 101% | 103% | 118% | 92% | 100% |
| 20250409 | 10,850 | 10,980 | 10,410 | 10,980 | 2,900 | 130 | 101% | 101% | 138% | ▲ | 98% | 102% | 114% | 93% | 101% |
| 20250410 | 11,200 | 11,360 | 10,770 | 10,940 | 1,900 | -40 | 100% | 98% | 66% | ▼ | 99% | 102% | 114% | 93% | 101% |
| 20250411 | 11,240 | 11,240 | 11,160 | 11,160 | 300 | 220 | 102% | 99% | 16% | ▲ | 98% | 104% | 113% | 95% | 103% |
| 20250414 | 11,270 | 11,270 | 10,970 | 11,020 | 300 | -140 | 99% | 98% | 100% | ▼ | 101% | 107% | 115% | 93% | 102% |
| 20250415 | 11,010 | 11,200 | 11,010 | 11,150 | 600 | 130 | 101% | 101% | 200% | ▲ | 102% | 111% | 113% | 94% | 103% |
| 20250416 | 11,110 | 11,750 | 11,110 | 11,370 | 4,900 | 220 | 102% | 102% | 817% | ▲▲ | 101% | 109% | 110% | 96% | 105% |
| 20250417 | 11,370 | 11,430 | 11,370 | 11,430 | 400 | 60 | 101% | 101% | 8% | ▲▲▲ | 101% | 106% | 108% | 97% | 105% |
| 20250418 | 11,660 | 11,800 | 11,550 | 11,740 | 2,100 | 310 | 103% | 101% | 525% | ▲▲▲▲ | 101% | 107% | 107% | 99% | 108% |
| 20250421 | 11,740 | 11,830 | 11,600 | 11,800 | 1,200 | 60 | 101% | 101% | 57% | ▲▲▲▲▲ | 105% | 108% | 106% | 100% | 109% |
| 20250422 | 11,830 | 12,370 | 11,830 | 12,370 | 3,200 | 570 | 105% | 105% | 267% | ▲▲▲▲▲▲ | 100% | 103% | 101% | 100% | 114% |
| 20250423 | 12,420 | 12,420 | 12,130 | 12,380 | 4,300 | 10 | 100% | 100% | 134% | ▲▲▲▲▲▲▲ | 99% | 102% | 101% | 100% | 114% |
| 20250424 | 12,410 | 12,410 | 12,270 | 12,280 | 1,100 | -100 | 99% | 99% | 26% | ▼ | 102% | 102% | 102% | 99% | 113% |
| 20250425 | 12,300 | 12,600 | 12,260 | 12,560 | 3,300 | 280 | 102% | 102% | 300% | ▲ | 103% | 100% | 102% | 100% | 116% |
| 20250428 | 12,330 | 12,760 | 12,330 | 12,760 | 2,300 | 200 | 102% | 103% | 70% | ▲▲ | 99% | 97% | 103% | 100% | 118% |
| 20250430 | 12,720 | 12,720 | 12,410 | 12,610 | 1,100 | -150 | 99% | 99% | 48% | ▼ | 99% | 99% | 103% | 99% | 116% |
| 20250501 | 12,700 | 12,700 | 12,600 | 12,600 | 500 | -10 | 100% | 99% | 45% | ▼▼ | 98% | 100% | 104% | 99% | 116% |
| 20250502 | 12,600 | 12,600 | 12,110 | 12,320 | 3,000 | -280 | 98% | 98% | 600% | ▼▼▼ | 100% | 101% | 106% | 97% | 114% |
| 20250507 | 12,350 | 12,500 | 12,070 | 12,360 | 1,900 | 40 | 100% | 100% | 63% | ▲ | 102% | 102% | 108% | 97% | 114% |
| 20250508 | 12,120 | 12,500 | 12,100 | 12,400 | 1,000 | 40 | 100% | 102% | 53% | ▲▲ | 101% | 100% | 108% | 97% | 114% |
| 20250509 | 12,380 | 12,570 | 12,380 | 12,560 | 400 | 160 | 101% | 101% | 40% | ▲▲▲ | 99% | 98% | 107% | 98% | 115% |
| 20250512 | 12,560 | 12,560 | 12,370 | 12,450 | 600 | -110 | 99% | 99% | 150% | ▼ | 98% | 99% | 106% | 98% | 114% |
| 20250513 | 12,620 | 12,620 | 12,390 | 12,420 | 400 | -30 | 100% | 98% | 67% | ▼▼ | 100% | 101% | 108% | 97% | 113% |
| 20250514 | 12,360 | 12,470 | 12,330 | 12,330 | 1,100 | -90 | 99% | 100% | 275% | ▼▼▼ | 100% | 100% | 109% | 97% | 112% |
| 20250515 | 12,300 | 12,330 | 12,300 | 12,330 | 200 | 0 | 100% | 100% | 18% | -- | 98% | 99% | 108% | 97% | 111% |
| 20250516 | 12,420 | 12,420 | 12,230 | 12,230 | 200 | -100 | 99% | 98% | 100% | ▼ | 100% | 99% | 108% | 96% | 108% |
| 20250519 | 12,470 | 12,530 | 12,470 | 12,530 | 300 | 300 | 102% | 100% | 150% | ▲ | 96% | 100% | 107% | 98% | 110% |
| 20250520 | 12,590 | 12,590 | 12,040 | 12,040 | 400 | -490 | 96% | 96% | 133% | ▼ | 102% | 105% | 111% | 94% | 103% |
| 20250521 | 12,100 | 12,320 | 12,100 | 12,290 | 2,900 | 250 | 102% | 102% | 725% | ▲ | 96% | 106% | 109% | 96% | 104% |
| 20250522 | 12,300 | 12,320 | 11,860 | 11,860 | 1,300 | -430 | 97% | 96% | 45% | ▼ | 103% | 109% | 0% | 93% | 100% |
| 20250523 | 11,990 | 12,310 | 11,990 | 12,310 | 800 | 450 | 104% | 103% | 62% | ▲ | 102% | 105% | 0% | 96% | 104% |
| 20250527 | 12,350 | 12,750 | 12,350 | 12,580 | 3,000 | 270 | 102% | 102% | 375% | ▲▲ | 100% | 103% | 0% | 99% | 106% |
| 20250528 | 12,770 | 12,780 | 12,500 | 12,750 | 1,200 | 170 | 101% | 100% | 40% | ▲▲▲ | 102% | 103% | 0% | 100% | 108% |
| 20250529 | 12,750 | 13,120 | 12,750 | 13,050 | 4,500 | 300 | 102% | 102% | 375% | ▲▲▲▲ | 101% | 101% | 0% | 100% | 110% |
| 20250530 | 12,880 | 13,130 | 12,740 | 13,020 | 2,300 | -30 | 100% | 101% | 51% | ▼ | 98% | 103% | 0% | 100% | 110% |
| 20250602 | 13,020 | 13,080 | 12,530 | 12,810 | 2,200 | -210 | 98% | 98% | 96% | ▼▼ | 103% | 105% | 0% | 98% | 108% |
| 20250603 | 12,810 | 13,240 | 12,810 | 13,150 | 5,700 | 340 | 103% | 103% | 259% | ▲ | 98% | 0% | 0% | 100% | 111% |
| 20250604 | 13,170 | 13,170 | 12,870 | 12,880 | 2,500 | -270 | 98% | 98% | 44% | ▼ | 101% | 0% | 0% | 98% | 109% |
| 20250605 | 12,900 | 13,090 | 12,900 | 13,070 | 600 | 190 | 101% | 101% | 24% | ▲ | 103% | 0% | 0% | 99% | 110% |
| 20250606 | 13,040 | 13,620 | 13,010 | 13,410 | 5,700 | 340 | 103% | 103% | 950% | ▲▲ | % | % | % | 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 | 1,800 | 17,900 | 0 | 15,100 | 1,800 | 2,800 |
| 2025-05-23 | 1,500 | 20,200 | 0 | 15,900 | 1,500 | 4,300 |
| 2025-05-16 | 1,600 | 19,900 | 0 | 15,900 | 1,600 | 4,000 |
| 2025-05-09 | 1,500 | 19,800 | 0 | 15,900 | 1,500 | 3,900 |
| 2025-05-02 | 1,400 | 19,600 | 0 | 15,800 | 1,400 | 3,800 |
| 2025-04-25 | 1,400 | 19,700 | 0 | 15,400 | 1,400 | 4,300 |
| 2025-04-18 | 1,200 | 21,400 | 0 | 15,700 | 1,200 | 5,700 |
| 2025-04-11 | 400 | 20,800 | 0 | 14,900 | 400 | 5,900 |
| 2025-04-04 | 200 | 21,800 | 0 | 14,900 | 200 | 6,900 |
| 2025-03-28 | 400 | 23,200 | 0 | 15,500 | 400 | 7,700 |
| 2025-03-21 | 400 | 23,900 | 0 | 15,800 | 400 | 8,100 |
| 2025-03-14 | 600 | 23,600 | 0 | 15,600 | 600 | 8,000 |
| 2025-03-07 | 2,100 | 28,500 | 0 | 18,300 | 2,100 | 10,200 |
| 2025-02-28 | 600 | 29,700 | 0 | 19,100 | 600 | 10,600 |
| 2025-02-21 | 800 | 29,900 | 0 | 19,200 | 800 | 10,700 |
| 2025-02-14 | 400 | 30,600 | 0 | 19,400 | 400 | 11,200 |
| 2025-02-07 | 400 | 32,600 | 0 | 21,000 | 400 | 11,600 |
| 2025-01-31 | 400 | 25,000 | 0 | 15,400 | 400 | 9,600 |
| 2025-01-24 | 500 | 25,000 | 0 | 15,200 | 500 | 9,800 |
| 2025-01-17 | 300 | 25,100 | 0 | 15,300 | 300 | 9,800 |
| 2025-01-10 | 200 | 22,800 | 0 | 15,000 | 200 | 7,800 |
| 2024-12-27 | 300 | 21,900 | 0 | 14,900 | 300 | 7,000 |
| 2024-12-20 | 600 | 19,800 | 0 | 13,900 | 600 | 5,900 |
| 2024-12-13 | 700 | 20,700 | 0 | 13,900 | 700 | 6,800 |
| 2024-12-06 | 1,200 | 23,400 | 0 | 14,300 | 1,200 | 9,100 |
| 2024-11-29 | 1,200 | 21,100 | 0 | 13,900 | 1,200 | 7,200 |
| 2024-11-22 | 600 | 21,600 | 0 | 14,600 | 600 | 7,000 |
| 2024-11-15 | 500 | 21,300 | 0 | 14,500 | 500 | 6,800 |
| 2024-11-08 | 500 | 22,400 | 0 | 14,900 | 500 | 7,500 |
| 2024-11-01 | 400 | 23,200 | 0 | 15,100 | 400 | 8,100 |
| 2024-10-25 | 400 | 22,600 | 0 | 14,700 | 400 | 7,900 |
| 2024-10-18 | 400 | 22,600 | 0 | 14,700 | 400 | 7,900 |
| 2024-10-11 | 500 | 21,300 | 0 | 14,300 | 500 | 7,000 |
| 2024-10-04 | 1,200 | 20,900 | 0 | 14,000 | 1,200 | 6,900 |
| 2024-09-27 | 1,900 | 20,300 | 0 | 13,900 | 1,900 | 6,400 |
| 2024-09-20 | 1,400 | 21,500 | 0 | 14,500 | 1,400 | 7,000 |
| 2024-09-13 | 600 | 23,200 | 0 | 15,200 | 600 | 8,000 |
| 2024-09-06 | 3,200 | 23,800 | 0 | 15,800 | 3,200 | 8,000 |
| 2024-08-30 | 1,000 | 21,800 | 0 | 15,000 | 1,000 | 6,800 |
| 2024-08-23 | 800 | 24,500 | 0 | 17,200 | 800 | 7,300 |
| 2024-08-16 | 500 | 23,800 | 0 | 16,900 | 500 | 6,900 |
| 2024-08-09 | 400 | 26,200 | 0 | 19,700 | 400 | 6,500 |
| 2024-08-02 | 400 | 35,100 | 0 | 26,000 | 400 | 9,100 |
| 2024-07-26 | 1,200 | 39,600 | 0 | 29,500 | 1,200 | 10,100 |
| 2024-07-19 | 2,100 | 38,700 | 100 | 28,500 | 2,000 | 10,200 |
| 2024-07-12 | 2,600 | 37,700 | 0 | 26,700 | 2,600 | 11,000 |
| 2024-07-05 | 2,700 | 36,300 | 0 | 24,700 | 2,700 | 11,600 |
| 2024-06-28 | 3,100 | 34,200 | 0 | 24,000 | 3,100 | 10,200 |
| 2024-06-21 | 3,300 | 34,600 | 0 | 24,000 | 3,300 | 10,600 |
| 2024-06-14 | 4,300 | 33,400 | 0 | 24,400 | 4,300 | 9,000 |
| 2024-06-07 | 3,600 | 34,900 | 0 | 24,500 | 3,600 | 10,400 |
| 2024-05-31 | 2,700 | 33,400 | 0 | 24,600 | 2,700 | 8,800 |
| 2024-05-24 | 3,300 | 32,200 | 0 | 23,300 | 3,300 | 8,900 |
| 2024-05-17 | 1,700 | 33,400 | 0 | 23,300 | 1,700 | 10,100 |
| 2024-05-10 | 1,900 | 32,100 | 0 | 23,100 | 1,900 | 9,000 |
| 2024-05-02 | 1,800 | 31,900 | 0 | 23,100 | 1,800 | 8,800 |
| 2024-04-26 | 2,000 | 33,100 | 0 | 23,300 | 2,000 | 9,800 |
| 2024-04-19 | 1,200 | 35,100 | 0 | 24,600 | 1,200 | 10,500 |
| 2024-04-12 | 1,400 | 35,600 | 0 | 25,100 | 1,400 | 10,500 |
| 2024-04-05 | 1,400 | 38,600 | 0 | 28,500 | 1,400 | 10,100 |
| 2024-03-29 | 1,800 | 41,800 | 0 | 28,900 | 1,800 | 12,900 |
| 2024-03-22 | 1,100 | 42,100 | 0 | 28,000 | 1,100 | 14,100 |
| 2024-03-15 | 1,600 | 44,300 | 0 | 27,900 | 1,600 | 16,400 |
| 2024-03-08 | 2,500 | 38,700 | 0 | 25,100 | 2,500 | 13,600 |
| 2024-03-01 | 2,000 | 43,900 | 0 | 28,600 | 2,000 | 15,300 |
| 2024-02-22 | 2,200 | 43,000 | 0 | 27,200 | 2,200 | 15,800 |
| 2024-02-16 | 2,300 | 45,700 | 0 | 27,300 | 2,300 | 18,400 |
| 2024-02-09 | 2,200 | 48,400 | 0 | 27,900 | 2,200 | 20,500 |
| 2024-02-02 | 2,200 | 54,100 | 0 | 33,200 | 2,200 | 20,900 |
| 2024-01-26 | 1,400 | 56,100 | 0 | 35,000 | 1,400 | 21,100 |
| 2024-01-19 | 1,600 | 62,800 | 0 | 40,500 | 1,600 | 22,300 |
| 2024-01-12 | 500 | 61,300 | 0 | 38,000 | 500 | 23,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNKC | 350 | 2025-05-01 09:55 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100VGB6 | 350 | 2025-04-01 10:52 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100V3G7 | 350 | 2025-02-03 10:21 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100UWNU | 350 | 2024-12-05 16:23 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100UL9H | 350 | 2024-11-01 09:59 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100UE7B | 350 | 2024-10-01 10:01 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100U3O8 | 350 | 2024-08-01 10:23 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TP1W | 350 | 2024-07-01 10:33 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TCID | 350 | 2024-05-07 10:04 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TAD9 | 350 | 2024-05-01 10:38 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TAIV | 350 | 2024-04-22 11:59 | 株式会社ソフトウェア・サービス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T2TP | 350 | 2024-04-01 10:31 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100SNDL | 350 | 2024-02-01 11:03 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3733 | 1 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2025-06-07 05:20:30 |
| 3733 | 2 | 2025年06月06日 2025年10月期 第2四半期決算短信〔日本基準〕（連結）（PDF/430KB） | 2025-06-06 18:30:52 |
| 3733 | 2 | 2025年03月07日 2025年10月期 第1四半期決算短信〔日本基準〕（連結）（PDF/489KB） | 2025-03-07 17:32:20 |
| 3733 | 2 | 2025年01月30日 自己株式の処分に関する取締役会決議公告（PDF/100KB） | 2025-02-17 21:30:39 |
| 3733 | 2 | 2025年01月30日 自己株式の処分に関する取締役会決議公告（PDF/100KB） | 2025-01-30 21:31:43 |
| 3733 | 2 | 2025年01月28日 第56期 有価証券報告書（2023年11月1日～2024年10月31日）（PDF/1,179KB） | 2025-01-28 22:31:02 |
| 3733 | 2 | 2025年01月28日 投資単位の引下げに関する考え方及び方針等について（PDF/111KB） | 2025-01-28 22:31:00 |
| 3733 | 2 | 2025年01月27日 第56回 定時株主総会決議ご通知（PDF/425KB） | 2025-01-27 22:30:58 |
| 3733 | 2 | 2025年01月09日 2024年10月期 期末決算説明会（1/9）資料を開示しました。（PDF/1,192KB） | 2025-01-10 03:31:28 |
| 3733 | 2 | 2024年12月27日 第56回 定時株主総会その他の電子提供措置事項（交付書面省略事項）（PDF/639KB） | 2024-12-27 17:32:12 |