| 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 | 233 | 235 | 233 | 233 | 1,900 | 1 | 100% | 100% | 20% | ▲ | 99% | 113% | 104% | 97% | 105% |
| 20250311 | 233 | 234 | 228 | 231 | 12,700 | -2 | 99% | 99% | 668% | ▼ | 100% | 113% | 102% | 97% | 104% |
| 20250312 | 233 | 234 | 232 | 234 | 1,200 | 3 | 101% | 100% | 9% | ▲ | 104% | 108% | 100% | 98% | 104% |
| 20250313 | 235 | 254 | 233 | 244 | 63,000 | 10 | 104% | 104% | 5250% | ▲▲ | 108% | 105% | 120% | 100% | 107% |
| 20250314 | 244 | 264 | 240 | 263 | 95,500 | 19 | 108% | 108% | 152% | ▲▲▲ | 99% | 96% | 110% | 100% | 116% |
| 20250317 | 266 | 266 | 257 | 263 | 26,100 | 0 | 100% | 99% | 27% | -- | 95% | 91% | 109% | 100% | 115% |
| 20250318 | 267 | 285 | 253 | 254 | 77,000 | -9 | 97% | 95% | 295% | ▼ | 97% | 94% | 113% | 97% | 111% |
| 20250319 | 258 | 258 | 251 | 251 | 16,100 | -3 | 99% | 97% | 21% | ▼▼ | 99% | 95% | 114% | 95% | 110% |
| 20250321 | 257 | 257 | 254 | 255 | 7,100 | 4 | 102% | 99% | 44% | ▲ | 95% | 94% | 115% | 97% | 112% |
| 20250324 | 253 | 256 | 241 | 241 | 34,400 | -14 | 95% | 95% | 485% | ▼ | 100% | 97% | 121% | 92% | 106% |
| 20250325 | 242 | 249 | 242 | 242 | 11,900 | 1 | 100% | 100% | 35% | ▲ | 100% | 95% | 121% | 92% | 106% |
| 20250326 | 242 | 248 | 239 | 243 | 22,800 | 1 | 100% | 100% | 192% | ▲▲ | 99% | 97% | 121% | 92% | 107% |
| 20250327 | 241 | 246 | 238 | 238 | 27,100 | -5 | 98% | 99% | 119% | ▼ | 98% | 98% | 123% | 90% | 104% |
| 20250328 | 238 | 240 | 233 | 234 | 17,800 | -4 | 98% | 98% | 66% | ▼▼ | 99% | 99% | 110% | 89% | 103% |
| 20250331 | 231 | 231 | 226 | 228 | 21,000 | -6 | 97% | 99% | 118% | ▼▼▼ | 100% | 92% | 102% | 87% | 100% |
| 20250401 | 229 | 232 | 229 | 230 | 3,700 | 2 | 101% | 100% | 18% | ▲ | 101% | 86% | 99% | 87% | 101% |
| 20250402 | 230 | 236 | 230 | 233 | 9,700 | 3 | 101% | 101% | 262% | ▲▲ | 99% | 88% | 103% | 89% | 102% |
| 20250403 | 231 | 232 | 228 | 229 | 9,100 | -4 | 98% | 99% | 94% | ▼ | 94% | 94% | 106% | 87% | 100% |
| 20250404 | 225 | 226 | 207 | 211 | 35,100 | -18 | 92% | 94% | 386% | ▼▼ | 99% | 147% | 120% | 80% | 100% |
| 20250408 | 199 | 201 | 192 | 198 | 24,300 | -13 | 94% | 99% | 69% | ▼▼▼ | 100% | 147% | 132% | 75% | 100% |
| 20250409 | 198 | 204 | 195 | 198 | 15,400 | 0 | 100% | 100% | 63% | -- | 97% | 121% | 125% | 75% | 100% |
| 20250410 | 210 | 210 | 199 | 203 | 27,900 | 5 | 103% | 97% | 181% | ▲ | 108% | 119% | 134% | 77% | 103% |
| 20250411 | 196 | 212 | 196 | 212 | 14,400 | 9 | 104% | 108% | 52% | ▲▲ | 139% | 109% | 125% | 81% | 107% |
| 20250414 | 210 | 292 | 210 | 292 | 1,616,300 | 80 | 138% | 139% | 11224% | ▲▲▲ | 83% | 74% | 85% | 100% | 147% |
| 20250415 | 308 | 329 | 255 | 255 | 2,136,400 | -37 | 87% | 83% | 132% | ▼ | 93% | 89% | 104% | 87% | 129% |
| 20250416 | 252 | 270 | 232 | 234 | 368,900 | -21 | 92% | 93% | 17% | ▼▼ | 96% | 94% | 112% | 80% | 118% |
| 20250417 | 234 | 251 | 225 | 225 | 220,500 | -9 | 96% | 96% | 60% | ▼▼▼ | 101% | 98% | 116% | 77% | 114% |
| 20250418 | 225 | 228 | 221 | 228 | 54,600 | 3 | 101% | 101% | 25% | ▲ | 100% | 96% | 116% | 78% | 115% |
| 20250421 | 225 | 230 | 224 | 224 | 51,200 | -4 | 98% | 100% | 94% | ▼ | 98% | 99% | 119% | 77% | 113% |
| 20250422 | 221 | 225 | 216 | 216 | 69,300 | -8 | 96% | 98% | 135% | ▼▼ | 99% | 100% | 115% | 74% | 109% |
| 20250423 | 222 | 224 | 214 | 220 | 44,700 | 4 | 102% | 99% | 65% | ▲ | 97% | 100% | 115% | 75% | 111% |
| 20250424 | 222 | 222 | 216 | 216 | 20,200 | -4 | 98% | 97% | 45% | ▼ | 100% | 110% | 118% | 74% | 109% |
| 20250425 | 217 | 228 | 216 | 216 | 58,000 | 0 | 100% | 100% | 287% | -- | 100% | 111% | 117% | 74% | 109% |
| 20250428 | 218 | 224 | 217 | 218 | 30,500 | 2 | 101% | 100% | 53% | ▲ | 101% | 115% | 117% | 75% | 110% |
| 20250430 | 218 | 222 | 218 | 221 | 15,800 | 3 | 101% | 101% | 52% | ▲▲ | 101% | 119% | 116% | 76% | 112% |
| 20250501 | 221 | 224 | 221 | 223 | 11,900 | 2 | 101% | 101% | 75% | ▲▲▲ | 107% | 117% | 114% | 76% | 113% |
| 20250502 | 224 | 250 | 224 | 239 | 552,000 | 16 | 107% | 107% | 4639% | ▲▲▲▲ | 97% | 100% | 103% | 82% | 121% |
| 20250507 | 249 | 249 | 235 | 242 | 124,300 | 3 | 101% | 97% | 23% | ▲▲▲▲▲ | 105% | 104% | 107% | 83% | 122% |
| 20250508 | 238 | 264 | 236 | 250 | 350,900 | 8 | 103% | 105% | 282% | ▲▲▲▲▲▲ | 101% | 94% | 98% | 86% | 126% |
| 20250509 | 260 | 264 | 250 | 262 | 131,800 | 12 | 105% | 101% | 38% | ▲▲▲▲▲▲▲ | 94% | 94% | 97% | 90% | 132% |
| 20250512 | 261 | 261 | 236 | 245 | 171,600 | -17 | 94% | 94% | 130% | ▼ | 100% | 100% | 103% | 84% | 121% |
| 20250513 | 247 | 251 | 240 | 248 | 46,900 | 3 | 101% | 100% | 27% | ▲ | 99% | 105% | 108% | 85% | 117% |
| 20250514 | 236 | 245 | 231 | 234 | 175,400 | -14 | 94% | 99% | 374% | ▼ | 104% | 108% | 108% | 80% | 108% |
| 20250515 | 236 | 249 | 232 | 245 | 84,900 | 11 | 105% | 104% | 48% | ▲ | 99% | 104% | 104% | 94% | 113% |
| 20250516 | 245 | 251 | 233 | 242 | 114,100 | -3 | 99% | 99% | 134% | ▼ | 103% | 104% | 106% | 92% | 112% |
| 20250519 | 240 | 247 | 240 | 247 | 23,500 | 5 | 102% | 103% | 21% | ▲ | 96% | 100% | 103% | 94% | 114% |
| 20250520 | 246 | 248 | 235 | 237 | 98,700 | -10 | 96% | 96% | 420% | ▼ | 108% | 107% | 107% | 90% | 110% |
| 20250521 | 237 | 257 | 237 | 256 | 83,100 | 19 | 108% | 108% | 84% | ▲ | 97% | 98% | 96% | 98% | 119% |
| 20250522 | 258 | 258 | 249 | 249 | 44,700 | -7 | 97% | 97% | 54% | ▼ | 97% | 102% | 98% | 95% | 115% |
| 20250523 | 249 | 250 | 241 | 241 | 29,300 | -8 | 97% | 97% | 66% | ▼▼ | 101% | 102% | 0% | 92% | 112% |
| 20250526 | 245 | 248 | 242 | 247 | 12,900 | 6 | 102% | 101% | 44% | ▲ | 102% | 101% | 0% | 94% | 114% |
| 20250527 | 248 | 253 | 247 | 253 | 27,100 | 6 | 102% | 102% | 210% | ▲▲ | 100% | 99% | 0% | 97% | 117% |
| 20250528 | 253 | 262 | 251 | 254 | 41,800 | 1 | 100% | 100% | 154% | ▲▲▲ | 97% | 100% | 0% | 97% | 117% |
| 20250529 | 255 | 255 | 248 | 248 | 7,000 | -6 | 98% | 97% | 17% | ▼ | 100% | 101% | 0% | 95% | 112% |
| 20250530 | 251 | 253 | 251 | 251 | 10,100 | 3 | 101% | 100% | 144% | ▲ | 98% | 97% | 0% | 96% | 113% |
| 20250602 | 254 | 254 | 250 | 250 | 5,800 | -1 | 100% | 98% | 57% | ▼ | 99% | 97% | 0% | 95% | 107% |
| 20250603 | 250 | 250 | 246 | 248 | 21,700 | -2 | 99% | 99% | 374% | ▼▼ | 105% | 0% | 0% | 95% | 106% |
| 20250604 | 242 | 266 | 241 | 254 | 123,200 | 6 | 102% | 105% | 568% | ▲ | 98% | 0% | 0% | 97% | 109% |
| 20250605 | 252 | 252 | 246 | 247 | 3,200 | -7 | 97% | 98% | 3% | ▼ | 98% | 0% | 0% | 94% | 106% |
| 20250606 | 247 | 247 | 243 | 243 | 7,300 | -4 | 98% | 98% | 228% | ▼▼ | % | % | % | 95% | 104% |
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 | 310,900 | 0 | 119,200 | 0 | 191,700 |
| 2025-05-23 | 0 | 321,700 | 0 | 125,100 | 0 | 196,600 |
| 2025-05-16 | 0 | 345,500 | 0 | 138,200 | 0 | 207,300 |
| 2025-05-09 | 0 | 334,800 | 0 | 119,400 | 0 | 215,400 |
| 2025-05-02 | 1,500 | 329,800 | 1,500 | 117,100 | 0 | 212,700 |
| 2025-04-25 | 0 | 313,000 | 0 | 110,000 | 0 | 203,000 |
| 2025-04-18 | 0 | 278,600 | 0 | 83,800 | 0 | 194,800 |
| 2025-04-11 | 0 | 250,900 | 0 | 188,000 | 0 | 62,900 |
| 2025-04-04 | 0 | 261,300 | 0 | 185,700 | 0 | 75,600 |
| 2025-03-28 | 0 | 262,600 | 0 | 179,800 | 0 | 82,800 |
| 2025-03-21 | 0 | 256,500 | 0 | 177,600 | 0 | 78,900 |
| 2025-03-14 | 0 | 265,600 | 0 | 179,700 | 0 | 85,900 |
| 2025-03-07 | 0 | 248,500 | 0 | 176,700 | 0 | 71,800 |
| 2025-02-28 | 0 | 246,500 | 0 | 178,300 | 0 | 68,200 |
| 2025-02-21 | 0 | 259,400 | 0 | 175,700 | 0 | 83,700 |
| 2025-02-14 | 0 | 243,400 | 0 | 179,400 | 0 | 64,000 |
| 2025-02-07 | 0 | 243,700 | 0 | 173,500 | 0 | 70,200 |
| 2025-01-31 | 0 | 255,100 | 0 | 174,600 | 0 | 80,500 |
| 2025-01-24 | 0 | 258,100 | 0 | 172,500 | 0 | 85,600 |
| 2025-01-17 | 0 | 261,000 | 0 | 173,000 | 0 | 88,000 |
| 2025-01-10 | 0 | 258,100 | 0 | 171,900 | 0 | 86,200 |
| 2024-12-27 | 0 | 278,500 | 0 | 161,100 | 0 | 117,400 |
| 2024-12-20 | 0 | 233,000 | 0 | 137,800 | 0 | 95,200 |
| 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 |