| 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 | 222 | 223 | 217 | 218 | 8,200 | -2 | 99% | 98% | 112% | ▼ | 101% | 100% | 106% | 98% | 102% |
| 20240925 | 218 | 220 | 217 | 220 | 4,800 | 2 | 101% | 101% | 59% | ▲ | 100% | 101% | 105% | 99% | 103% |
| 20240926 | 219 | 223 | 217 | 219 | 13,600 | -1 | 100% | 100% | 283% | ▼ | 100% | 101% | 106% | 98% | 102% |
| 20240927 | 218 | 224 | 217 | 219 | 8,300 | 0 | 100% | 100% | 61% | -- | 98% | 101% | 106% | 98% | 102% |
| 20240930 | 217 | 219 | 205 | 213 | 28,500 | -6 | 97% | 98% | 343% | ▼ | 102% | 102% | 107% | 96% | 100% |
| 20241001 | 215 | 225 | 214 | 219 | 4,500 | 6 | 103% | 102% | 16% | ▲ | 100% | 100% | 105% | 98% | 103% |
| 20241002 | 221 | 222 | 220 | 221 | 6,500 | 2 | 101% | 100% | 144% | ▲▲ | 100% | 101% | 105% | 99% | 104% |
| 20241003 | 219 | 222 | 213 | 219 | 18,800 | -2 | 99% | 100% | 289% | ▼ | 100% | 101% | 105% | 98% | 103% |
| 20241004 | 219 | 223 | 216 | 219 | 3,300 | 0 | 100% | 100% | 18% | -- | 99% | 100% | 105% | 98% | 103% |
| 20241007 | 221 | 221 | 219 | 219 | 2,200 | 0 | 100% | 99% | 67% | -- | 99% | 99% | 98% | 98% | 103% |
| 20241008 | 222 | 223 | 220 | 220 | 2,700 | 1 | 100% | 99% | 123% | ▲ | 101% | 100% | 100% | 99% | 103% |
| 20241009 | 220 | 223 | 219 | 222 | 1,200 | 2 | 101% | 101% | 44% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241010 | 220 | 221 | 220 | 221 | 800 | -1 | 100% | 100% | 67% | ▼ | 99% | 101% | 101% | 99% | 104% |
| 20241011 | 220 | 220 | 216 | 217 | 5,300 | -4 | 98% | 99% | 663% | ▼▼ | 100% | 102% | 102% | 97% | 102% |
| 20241015 | 219 | 222 | 219 | 220 | 3,800 | 3 | 101% | 100% | 72% | ▲ | 100% | 105% | 101% | 99% | 103% |
| 20241016 | 220 | 223 | 219 | 219 | 6,300 | -1 | 100% | 100% | 166% | ▼ | 100% | 105% | 102% | 99% | 103% |
| 20241017 | 220 | 223 | 219 | 220 | 1,800 | 1 | 100% | 100% | 29% | ▲ | 102% | 100% | 103% | 99% | 103% |
| 20241018 | 218 | 223 | 218 | 223 | 2,700 | 3 | 101% | 102% | 150% | ▲▲ | 99% | 98% | 101% | 100% | 105% |
| 20241021 | 222 | 222 | 220 | 220 | 3,200 | -3 | 99% | 99% | 119% | ▼ | 96% | 90% | 94% | 99% | 103% |
| 20241022 | 240 | 288 | 228 | 231 | 2,235,600 | 11 | 105% | 96% | 69863% | ▲ | 96% | 96% | 100% | 100% | 108% |
| 20241023 | 224 | 225 | 214 | 214 | 198,700 | -17 | 93% | 96% | 9% | ▼ | 101% | 101% | 105% | 93% | 100% |
| 20241024 | 214 | 237 | 214 | 217 | 278,100 | 3 | 101% | 101% | 140% | ▲ | 99% | 101% | 105% | 94% | 102% |
| 20241025 | 214 | 220 | 211 | 211 | 75,100 | -6 | 97% | 99% | 27% | ▼ | 101% | 102% | 106% | 91% | 100% |
| 20241028 | 212 | 217 | 211 | 215 | 16,000 | 4 | 102% | 101% | 21% | ▲ | 100% | 100% | 104% | 93% | 102% |
| 20241029 | 217 | 217 | 213 | 216 | 11,300 | 1 | 100% | 100% | 71% | ▲▲ | 100% | 100% | 104% | 94% | 102% |
| 20241030 | 216 | 219 | 214 | 216 | 19,300 | 0 | 100% | 100% | 171% | -- | 100% | 101% | 102% | 94% | 102% |
| 20241031 | 217 | 217 | 214 | 216 | 4,400 | 0 | 100% | 100% | 23% | -- | 100% | 103% | 104% | 94% | 102% |
| 20241101 | 214 | 218 | 214 | 215 | 4,000 | -1 | 100% | 100% | 91% | ▼ | 100% | 103% | 103% | 93% | 102% |
| 20241105 | 216 | 218 | 215 | 216 | 9,200 | 1 | 100% | 100% | 230% | ▲ | 100% | 103% | 101% | 94% | 102% |
| 20241106 | 217 | 218 | 215 | 217 | 11,100 | 1 | 100% | 100% | 121% | ▲▲ | 101% | 100% | 101% | 94% | 103% |
| 20241107 | 216 | 219 | 215 | 219 | 23,600 | 2 | 101% | 101% | 213% | ▲▲▲ | 101% | 103% | 100% | 95% | 104% |
| 20241108 | 219 | 223 | 216 | 221 | 18,400 | 2 | 101% | 101% | 78% | ▲▲▲▲ | 101% | 102% | 99% | 96% | 105% |
| 20241111 | 221 | 224 | 218 | 223 | 31,600 | 2 | 101% | 101% | 172% | ▲▲▲▲▲ | 98% | 102% | 100% | 97% | 106% |
| 20241112 | 218 | 221 | 211 | 214 | 36,900 | -9 | 96% | 98% | 117% | ▼ | 100% | 102% | 100% | 93% | 101% |
| 20241113 | 218 | 219 | 212 | 217 | 42,200 | 3 | 101% | 100% | 114% | ▲ | 103% | 102% | 100% | 94% | 103% |
| 20241114 | 218 | 227 | 218 | 225 | 17,000 | 8 | 104% | 103% | 40% | ▲▲ | 100% | 98% | 97% | 97% | 107% |
| 20241115 | 223 | 226 | 222 | 222 | 10,500 | -3 | 99% | 100% | 62% | ▼ | 100% | 99% | 98% | 96% | 105% |
| 20241118 | 221 | 223 | 220 | 221 | 7,600 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 99% | 98% | 96% | 105% |
| 20241119 | 222 | 223 | 219 | 222 | 7,200 | 1 | 100% | 100% | 95% | ▲ | 98% | 98% | 97% | 96% | 105% |
| 20241120 | 223 | 223 | 219 | 219 | 6,200 | -3 | 99% | 98% | 86% | ▼ | 99% | 100% | 103% | 97% | 104% |
| 20241121 | 219 | 220 | 217 | 217 | 5,500 | -2 | 99% | 99% | 89% | ▼▼ | 100% | 99% | 103% | 96% | 103% |
| 20241122 | 219 | 220 | 217 | 219 | 4,600 | 2 | 101% | 100% | 84% | ▲ | 100% | 99% | 103% | 97% | 104% |
| 20241125 | 219 | 220 | 218 | 218 | 4,000 | -1 | 100% | 100% | 87% | ▼ | 100% | 99% | 103% | 97% | 102% |
| 20241126 | 219 | 220 | 218 | 219 | 5,000 | 1 | 100% | 100% | 125% | ▲ | 99% | 99% | 103% | 97% | 102% |
| 20241127 | 218 | 219 | 215 | 215 | 5,800 | -4 | 98% | 99% | 116% | ▼ | 101% | 100% | 105% | 96% | 100% |
| 20241128 | 214 | 218 | 214 | 217 | 3,500 | 2 | 101% | 101% | 60% | ▲ | 100% | 100% | 104% | 96% | 101% |
| 20241129 | 216 | 217 | 215 | 215 | 6,100 | -2 | 99% | 100% | 174% | ▼ | 100% | 99% | 104% | 96% | 100% |
| 20241202 | 217 | 217 | 214 | 216 | 7,600 | 1 | 100% | 100% | 125% | ▲ | 100% | 100% | 105% | 96% | 101% |
| 20241203 | 215 | 216 | 214 | 215 | 6,100 | -1 | 100% | 100% | 80% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20241204 | 214 | 215 | 213 | 215 | 5,500 | 0 | 100% | 100% | 90% | -- | 100% | 101% | 105% | 96% | 100% |
| 20241205 | 214 | 216 | 214 | 214 | 10,500 | -1 | 100% | 100% | 191% | ▼ | 100% | 102% | 105% | 95% | 100% |
| 20241206 | 213 | 215 | 213 | 214 | 9,700 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 0% | 95% | 100% |
| 20241209 | 214 | 215 | 214 | 214 | 10,500 | 0 | 100% | 100% | 108% | -- | 99% | 100% | 0% | 95% | 100% |
| 20241210 | 216 | 216 | 213 | 213 | 6,800 | -1 | 100% | 99% | 65% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20241211 | 214 | 221 | 214 | 217 | 13,900 | 4 | 102% | 101% | 204% | ▲ | 99% | 103% | 0% | 96% | 102% |
| 20241212 | 218 | 218 | 216 | 216 | 8,100 | -1 | 100% | 99% | 58% | ▼ | 99% | 103% | 0% | 97% | 101% |
| 20241213 | 219 | 219 | 214 | 217 | 15,000 | 1 | 100% | 99% | 185% | ▲ | 100% | 104% | 0% | 98% | 102% |
| 20241216 | 216 | 217 | 214 | 216 | 9,200 | -1 | 100% | 100% | 61% | ▼ | 100% | 105% | 0% | 97% | 101% |
| 20241217 | 214 | 216 | 214 | 215 | 4,200 | -1 | 100% | 100% | 46% | ▼▼ | 104% | 0% | 0% | 98% | 101% |
| 20241218 | 216 | 234 | 216 | 225 | 122,300 | 10 | 105% | 104% | 2912% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241219 | 223 | 227 | 221 | 223 | 18,800 | -2 | 99% | 100% | 15% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241220 | 225 | 226 | 224 | 224 | 12,100 | 1 | 100% | 100% | 64% | ▲ | % | % | % | 100% | 105% |
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 | 183,900 | 0 | 77,100 | 0 | 106,800 |
| 2024-12-06 | 0 | 171,000 | 0 | 79,400 | 0 | 91,600 |
| 2024-11-29 | 0 | 164,200 | 0 | 79,000 | 0 | 85,200 |
| 2024-11-22 | 0 | 162,700 | 0 | 79,200 | 0 | 83,500 |
| 2024-11-15 | 0 | 158,600 | 0 | 77,300 | 0 | 81,300 |
| 2024-11-08 | 0 | 163,000 | 0 | 78,900 | 0 | 84,100 |
| 2024-11-01 | 0 | 151,900 | 0 | 78,900 | 0 | 73,000 |
| 2024-10-25 | 0 | 159,000 | 0 | 77,400 | 0 | 81,600 |
| 2024-10-18 | 0 | 157,400 | 0 | 78,100 | 0 | 79,300 |
| 2024-10-11 | 0 | 162,900 | 0 | 79,600 | 0 | 83,300 |
| 2024-10-04 | 0 | 163,000 | 0 | 80,500 | 0 | 82,500 |
| 2024-09-27 | 0 | 177,500 | 0 | 79,100 | 0 | 98,400 |
| 2024-09-20 | 0 | 183,000 | 0 | 78,600 | 0 | 104,400 |
| 2024-09-13 | 0 | 185,000 | 0 | 78,500 | 0 | 106,500 |
| 2024-09-06 | 0 | 189,700 | 0 | 78,700 | 0 | 111,000 |
| 2024-08-30 | 0 | 205,600 | 0 | 78,900 | 0 | 126,700 |
| 2024-08-23 | 0 | 221,000 | 0 | 72,500 | 0 | 148,500 |
| 2024-08-16 | 0 | 227,900 | 0 | 72,000 | 0 | 155,900 |
| 2024-08-09 | 0 | 260,600 | 0 | 70,300 | 0 | 190,300 |
| 2024-08-02 | 0 | 314,500 | 0 | 85,700 | 0 | 228,800 |
| 2024-07-26 | 0 | 315,600 | 0 | 85,200 | 0 | 230,400 |
| 2024-07-19 | 0 | 309,500 | 0 | 87,100 | 0 | 222,400 |
| 2024-07-12 | 0 | 313,100 | 0 | 84,700 | 0 | 228,400 |
| 2024-07-05 | 0 | 303,400 | 0 | 78,500 | 0 | 224,900 |
| 2024-06-28 | 0 | 316,500 | 0 | 84,700 | 0 | 231,800 |
| 2024-06-21 | 0 | 314,700 | 0 | 86,400 | 0 | 228,300 |
| 2024-06-14 | 0 | 313,600 | 0 | 87,000 | 0 | 226,600 |
| 2024-06-07 | 0 | 317,300 | 0 | 86,000 | 0 | 231,300 |
| 2024-05-31 | 0 | 319,600 | 0 | 85,900 | 0 | 233,700 |
| 2024-05-24 | 0 | 318,500 | 0 | 83,800 | 0 | 234,700 |
| 2024-05-17 | 0 | 315,100 | 0 | 83,800 | 0 | 231,300 |
| 2024-05-10 | 0 | 326,600 | 0 | 98,400 | 0 | 228,200 |
| 2024-05-02 | 0 | 321,400 | 0 | 98,100 | 0 | 223,300 |
| 2024-04-26 | 500 | 368,700 | 500 | 108,700 | 0 | 260,000 |
| 2024-04-19 | 0 | 361,900 | 0 | 117,200 | 0 | 244,700 |
| 2024-04-12 | 0 | 367,200 | 0 | 116,200 | 0 | 251,000 |
| 2024-04-05 | 0 | 364,900 | 0 | 112,900 | 0 | 252,000 |
| 2024-03-29 | 0 | 379,800 | 0 | 109,300 | 0 | 270,500 |
| 2024-03-22 | 0 | 397,100 | 0 | 110,200 | 0 | 286,900 |
| 2024-03-15 | 0 | 411,500 | 0 | 111,500 | 0 | 300,000 |
| 2024-03-08 | 0 | 400,100 | 0 | 109,500 | 0 | 290,600 |
| 2024-03-01 | 0 | 262,000 | 0 | 103,100 | 0 | 158,900 |
| 2024-02-22 | 0 | 291,000 | 0 | 102,400 | 0 | 188,600 |
| 2024-02-16 | 0 | 306,900 | 0 | 101,600 | 0 | 205,300 |
| 2024-02-09 | 0 | 364,800 | 0 | 113,700 | 0 | 251,100 |
| 2024-02-02 | 0 | 351,000 | 0 | 111,600 | 0 | 239,400 |
| 2024-01-26 | 0 | 385,300 | 0 | 102,900 | 0 | 282,400 |
| 2024-01-19 | 0 | 412,800 | 0 | 120,700 | 0 | 292,100 |
| 2024-01-12 | 700 | 449,700 | 700 | 105,000 | 0 | 344,700 |
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 | MERRILL LYNCH INTERNATIONAL | 29,800 | 0.48% | ▼ | -1,800 | 255 | 263 | 253 | 259 | 28,300 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 31,600 | 0.51% | ▼ | -1,500 | 251 | 253 | 247 | 251 | 23,600 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 33,100 | 0.54% | ▼ | -1,200 | 252 | 254 | 249 | 250 | 26,700 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 34,300 | 0.56% | ▼ | -800 | 255 | 256 | 251 | 252 | 23,800 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 35,100 | 0.57% | ▲ | 4,300 | 259 | 259 | 254 | 257 | 36,400 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 30,800 | 0.50% | ▼ | -1,400 | 257 | 265 | 257 | 259 | 42,600 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 32,200 | 0.52% | ▲ | 3,100 | 264 | 288 | 256 | 260 | 230,700 |
| 2024-03-07 | XTX Markets Pte Ltd | 20,000 | 0.32% | ▼ | -15,900 | 334 | 349 | 276 | 276 | 1,455,800 |
| 2024-03-06 | XTX Markets Pte Ltd | 35,900 | 0.58% | ▲ | 254 | 334 | 252 | 334 | 2,554,900 |
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 |
|---|---|---|---|---|---|
| S100TZBN | 360 | 2024-07-03 13:45 | ソーシャルワイヤー株式会社 | 株式会社ジーニー | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZF4 | 350 | 2024-07-03 10:17 | ソーシャルワイヤー株式会社 | 矢田 峰之 | 変更報告書 |
| S100TOWM | 350 | 2024-07-02 11:54 | ソーシャルワイヤー株式会社 | 株式会社ジーニー | 大量保有報告書 |
| S100TCJH | 350 | 2024-05-01 11:55 | ソーシャルワイヤー株式会社 | 矢田 峰之 | 変更報告書 |
| S100T2UV | 360 | 2024-03-21 15:30 | ソーシャルワイヤー株式会社 | ユナイテッド株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T1TB | 350 | 2024-03-14 15:30 | ソーシャルワイヤー株式会社 | ユナイテッド株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3929 | 2 | 第三者割当による新株式発行の払込完了並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ | 2024-07-02 01:31:12 |
| 3929 | 2 | 第18回（2024年３月期）定時株主総会決議通知 | 2024-06-28 20:31:44 |
| 3929 | 2 | 臨時報告書（第18回定時株主総会議決権行使結果） | 2024-06-28 20:31:43 |
| 3929 | 2 | 2024年３月期 業績概要（決算説明資料） | 2024-06-21 13:46:06 |
| 3929 | 2 | 事業計画及び成長可能性に関する事項 | 2024-06-21 13:46:04 |
| 3929 | 2 | 2024年３月期 個人投資家向けオンライン説明会質疑応答の要約 | 2024-06-18 14:48:18 |
| 3929 | 2 | 問い合わせ - ソーシャルワイヤー株式会社 | 2024-06-18 06:42:32 |
| 3929 | 2 | IR情報 - ソーシャルワイヤー株式会社 | 2024-06-18 06:42:31 |
| 3929 | 2 | 免責事項 - ソーシャルワイヤー株式会社 | 2024-06-14 11:07:38 |
| 3929 | 2 | 電子公告 - ソーシャルワイヤー株式会社 | 2024-06-14 11:07:37 |