| 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 | 299 | 301 | 291 | 292 | 99,500 | -7 | 98% | 98% | 276% | ▼ | 99% | 99% | 101% | 94% | 101% |
| 20240925 | 296 | 296 | 291 | 292 | 29,800 | 0 | 100% | 99% | 30% | -- | 100% | 100% | 101% | 94% | 101% |
| 20240926 | 294 | 296 | 293 | 294 | 21,300 | 2 | 101% | 100% | 71% | ▲ | 99% | 99% | 99% | 95% | 101% |
| 20240927 | 298 | 298 | 293 | 295 | 13,900 | 1 | 100% | 99% | 65% | ▲▲ | 101% | 102% | 101% | 95% | 102% |
| 20240930 | 288 | 295 | 288 | 290 | 66,700 | -5 | 98% | 101% | 480% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241001 | 292 | 294 | 290 | 293 | 13,500 | 3 | 101% | 100% | 20% | ▲ | 101% | 102% | 100% | 95% | 101% |
| 20241002 | 291 | 294 | 290 | 293 | 20,500 | 0 | 100% | 101% | 152% | -- | 100% | 102% | 99% | 95% | 101% |
| 20241003 | 293 | 294 | 291 | 294 | 18,000 | 1 | 100% | 100% | 88% | ▲ | 100% | 102% | 99% | 98% | 101% |
| 20241004 | 293 | 295 | 293 | 293 | 9,700 | -1 | 100% | 100% | 54% | ▼ | 101% | 100% | 98% | 98% | 101% |
| 20241007 | 295 | 298 | 294 | 298 | 12,400 | 5 | 102% | 101% | 128% | ▲ | 100% | 99% | 97% | 100% | 103% |
| 20241008 | 296 | 298 | 296 | 296 | 17,200 | -2 | 99% | 100% | 139% | ▼ | 100% | 98% | 96% | 99% | 102% |
| 20241009 | 298 | 298 | 295 | 298 | 29,900 | 2 | 101% | 100% | 174% | ▲ | 99% | 98% | 96% | 100% | 103% |
| 20241010 | 298 | 298 | 295 | 296 | 21,000 | -2 | 99% | 99% | 70% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20241011 | 295 | 296 | 293 | 294 | 15,000 | -2 | 99% | 100% | 71% | ▼▼ | 99% | 98% | 102% | 98% | 101% |
| 20241015 | 295 | 295 | 288 | 291 | 68,200 | -3 | 99% | 99% | 455% | ▼▼▼ | 100% | 100% | 104% | 97% | 100% |
| 20241016 | 290 | 292 | 290 | 290 | 10,800 | -1 | 100% | 100% | 16% | ▼▼▼▼ | 100% | 99% | 104% | 97% | 100% |
| 20241017 | 291 | 291 | 289 | 291 | 13,200 | 1 | 100% | 100% | 122% | ▲ | 99% | 98% | 104% | 97% | 100% |
| 20241018 | 291 | 292 | 288 | 289 | 26,500 | -2 | 99% | 99% | 201% | ▼ | 99% | 98% | 105% | 97% | 100% |
| 20241021 | 291 | 291 | 287 | 289 | 29,200 | 0 | 100% | 99% | 110% | -- | 100% | 99% | 106% | 97% | 100% |
| 20241022 | 289 | 290 | 288 | 289 | 31,700 | 0 | 100% | 100% | 109% | -- | 99% | 100% | 107% | 97% | 100% |
| 20241023 | 288 | 289 | 286 | 286 | 48,900 | -3 | 99% | 99% | 154% | ▼ | 100% | 100% | 108% | 96% | 100% |
| 20241024 | 286 | 287 | 284 | 286 | 53,900 | 0 | 100% | 100% | 110% | -- | 99% | 99% | 107% | 96% | 100% |
| 20241025 | 288 | 288 | 283 | 285 | 35,500 | -1 | 100% | 99% | 66% | ▼ | 100% | 100% | 109% | 96% | 100% |
| 20241028 | 286 | 287 | 283 | 285 | 32,700 | 0 | 100% | 100% | 92% | -- | 101% | 99% | 109% | 96% | 100% |
| 20241029 | 285 | 287 | 285 | 287 | 45,400 | 2 | 101% | 101% | 139% | ▲ | 98% | 99% | 109% | 96% | 101% |
| 20241030 | 285 | 287 | 280 | 280 | 183,900 | -7 | 98% | 98% | 405% | ▼ | 101% | 100% | 111% | 94% | 100% |
| 20241031 | 282 | 287 | 280 | 286 | 54,000 | 6 | 102% | 101% | 29% | ▲ | 101% | 103% | 113% | 96% | 102% |
| 20241101 | 279 | 283 | 279 | 281 | 52,200 | -5 | 98% | 101% | 97% | ▼ | 99% | 104% | 111% | 94% | 100% |
| 20241105 | 284 | 284 | 280 | 280 | 40,800 | -1 | 100% | 99% | 78% | ▼▼ | 100% | 107% | 112% | 94% | 100% |
| 20241106 | 281 | 283 | 281 | 281 | 17,100 | 1 | 100% | 100% | 42% | ▲ | 100% | 107% | 111% | 94% | 100% |
| 20241107 | 283 | 284 | 282 | 283 | 13,700 | 2 | 101% | 100% | 80% | ▲▲ | 100% | 104% | 109% | 95% | 101% |
| 20241108 | 287 | 288 | 285 | 287 | 39,400 | 4 | 101% | 100% | 288% | ▲▲▲ | 99% | 100% | 109% | 97% | 103% |
| 20241111 | 298 | 298 | 292 | 295 | 137,400 | 8 | 103% | 99% | 349% | ▲▲▲▲ | 102% | 103% | 118% | 100% | 105% |
| 20241112 | 296 | 302 | 296 | 302 | 114,600 | 7 | 102% | 102% | 83% | ▲▲▲▲▲ | 99% | 102% | 116% | 100% | 108% |
| 20241113 | 302 | 302 | 297 | 298 | 35,100 | -4 | 99% | 99% | 31% | ▼ | 100% | 103% | 117% | 99% | 106% |
| 20241114 | 299 | 304 | 297 | 299 | 87,400 | 1 | 100% | 100% | 249% | ▲ | 100% | 103% | 117% | 99% | 107% |
| 20241115 | 299 | 302 | 298 | 299 | 55,200 | 0 | 100% | 100% | 63% | -- | 101% | 102% | 115% | 99% | 107% |
| 20241118 | 304 | 308 | 302 | 306 | 66,000 | 7 | 102% | 101% | 120% | ▲ | 100% | 101% | 113% | 100% | 109% |
| 20241119 | 308 | 308 | 303 | 307 | 38,700 | 1 | 100% | 100% | 59% | ▲▲ | 99% | 101% | 113% | 100% | 110% |
| 20241120 | 309 | 309 | 305 | 307 | 36,800 | 0 | 100% | 99% | 95% | -- | 100% | 100% | 113% | 100% | 110% |
| 20241121 | 309 | 310 | 306 | 308 | 48,500 | 1 | 100% | 100% | 132% | ▲ | 100% | 100% | 113% | 100% | 110% |
| 20241122 | 310 | 310 | 306 | 309 | 61,200 | 1 | 100% | 100% | 126% | ▲▲ | 100% | 101% | 112% | 100% | 110% |
| 20241125 | 311 | 312 | 308 | 312 | 33,800 | 3 | 101% | 100% | 55% | ▲▲▲ | 99% | 100% | 110% | 100% | 111% |
| 20241126 | 313 | 314 | 308 | 310 | 46,100 | -2 | 99% | 99% | 136% | ▼ | 98% | 100% | 110% | 99% | 111% |
| 20241127 | 314 | 314 | 304 | 307 | 66,400 | -3 | 99% | 98% | 144% | ▼▼ | 100% | 100% | 111% | 98% | 110% |
| 20241128 | 311 | 314 | 306 | 311 | 53,300 | 4 | 101% | 100% | 80% | ▲ | 100% | 100% | 108% | 100% | 111% |
| 20241129 | 314 | 314 | 308 | 314 | 67,600 | 3 | 101% | 100% | 127% | ▲▲ | 99% | 103% | 106% | 100% | 112% |
| 20241202 | 316 | 320 | 312 | 313 | 140,300 | -1 | 100% | 99% | 208% | ▼ | 98% | 110% | 105% | 100% | 112% |
| 20241203 | 318 | 318 | 312 | 312 | 55,400 | -1 | 100% | 98% | 39% | ▼▼ | 100% | 112% | 105% | 99% | 111% |
| 20241204 | 313 | 314 | 308 | 312 | 75,300 | 0 | 100% | 100% | 136% | -- | 100% | 108% | 105% | 99% | 110% |
| 20241205 | 313 | 314 | 311 | 313 | 29,200 | 1 | 100% | 100% | 39% | ▲ | 104% | 110% | 104% | 100% | 109% |
| 20241206 | 314 | 326 | 313 | 326 | 140,800 | 13 | 104% | 104% | 482% | ▲▲ | 105% | 104% | 0% | 100% | 111% |
| 20241209 | 331 | 353 | 331 | 349 | 292,100 | 23 | 107% | 105% | 207% | ▲▲▲ | 97% | 97% | 0% | 100% | 117% |
| 20241210 | 349 | 350 | 332 | 338 | 215,200 | -11 | 97% | 97% | 74% | ▼ | 99% | 98% | 0% | 97% | 113% |
| 20241211 | 343 | 343 | 334 | 339 | 66,000 | 1 | 100% | 99% | 31% | ▲ | 101% | 98% | 0% | 97% | 113% |
| 20241212 | 340 | 344 | 338 | 344 | 38,100 | 5 | 101% | 101% | 58% | ▲▲ | 100% | 97% | 0% | 99% | 115% |
| 20241213 | 340 | 344 | 337 | 339 | 98,800 | -5 | 99% | 100% | 259% | ▼ | 99% | 97% | 0% | 97% | 111% |
| 20241216 | 339 | 340 | 335 | 335 | 58,700 | -4 | 99% | 99% | 59% | ▼▼ | 99% | 97% | 0% | 96% | 109% |
| 20241217 | 335 | 335 | 331 | 333 | 66,400 | -2 | 99% | 99% | 113% | ▼▼▼ | 100% | 0% | 0% | 95% | 108% |
| 20241218 | 330 | 333 | 328 | 330 | 60,800 | -3 | 99% | 100% | 92% | ▼▼▼▼ | 102% | 0% | 0% | 95% | 107% |
| 20241219 | 325 | 330 | 325 | 330 | 81,700 | 0 | 100% | 102% | 134% | -- | 99% | 0% | 0% | 95% | 107% |
| 20241220 | 328 | 330 | 326 | 326 | 97,700 | -4 | 99% | 99% | 120% | ▼ | % | % | % | 93% | 106% |
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 | 414,500 | 0 | 228,900 | 0 | 185,600 |
| 2024-12-06 | 0 | 432,600 | 0 | 167,300 | 0 | 265,300 |
| 2024-11-29 | 0 | 439,400 | 0 | 167,900 | 0 | 271,500 |
| 2024-11-22 | 0 | 463,200 | 0 | 177,100 | 0 | 286,100 |
| 2024-11-15 | 0 | 462,500 | 0 | 176,400 | 0 | 286,100 |
| 2024-11-08 | 0 | 506,000 | 0 | 178,200 | 0 | 327,800 |
| 2024-11-01 | 0 | 480,700 | 0 | 153,200 | 0 | 327,500 |
| 2024-10-25 | 0 | 449,000 | 0 | 152,300 | 0 | 296,700 |
| 2024-10-18 | 0 | 406,100 | 0 | 151,900 | 0 | 254,200 |
| 2024-10-11 | 0 | 460,400 | 0 | 207,800 | 0 | 252,600 |
| 2024-10-04 | 0 | 469,700 | 0 | 207,300 | 0 | 262,400 |
| 2024-09-27 | 0 | 473,000 | 0 | 189,500 | 0 | 283,500 |
| 2024-09-20 | 0 | 532,200 | 0 | 245,800 | 0 | 286,400 |
| 2024-09-13 | 0 | 517,800 | 0 | 229,900 | 0 | 287,900 |
| 2024-09-06 | 0 | 519,400 | 0 | 228,700 | 0 | 290,700 |
| 2024-08-30 | 0 | 512,700 | 0 | 234,500 | 0 | 278,200 |
| 2024-08-23 | 0 | 512,800 | 0 | 225,800 | 0 | 287,000 |
| 2024-08-16 | 0 | 481,000 | 0 | 229,600 | 0 | 251,400 |
| 2024-08-09 | 0 | 457,000 | 0 | 223,200 | 0 | 233,800 |
| 2024-08-02 | 0 | 493,400 | 0 | 254,400 | 0 | 239,000 |
| 2024-07-26 | 0 | 491,100 | 0 | 234,800 | 0 | 256,300 |
| 2024-07-19 | 0 | 479,400 | 0 | 236,800 | 0 | 242,600 |
| 2024-07-12 | 0 | 473,100 | 0 | 234,600 | 0 | 238,500 |
| 2024-07-05 | 0 | 483,500 | 0 | 231,200 | 0 | 252,300 |
| 2024-06-28 | 0 | 494,400 | 0 | 228,100 | 0 | 266,300 |
| 2024-06-21 | 0 | 511,900 | 0 | 223,400 | 0 | 288,500 |
| 2024-06-14 | 0 | 495,500 | 0 | 214,000 | 0 | 281,500 |
| 2024-06-07 | 0 | 447,400 | 0 | 215,400 | 0 | 232,000 |
| 2024-05-31 | 0 | 486,000 | 0 | 210,700 | 0 | 275,300 |
| 2024-05-24 | 0 | 453,900 | 0 | 187,400 | 0 | 266,500 |
| 2024-05-17 | 0 | 452,900 | 0 | 181,000 | 0 | 271,900 |
| 2024-05-10 | 0 | 484,700 | 0 | 175,100 | 0 | 309,600 |
| 2024-05-02 | 0 | 478,700 | 0 | 183,700 | 0 | 295,000 |
| 2024-04-26 | 0 | 479,200 | 0 | 185,200 | 0 | 294,000 |
| 2024-04-19 | 0 | 478,600 | 0 | 181,100 | 0 | 297,500 |
| 2024-04-12 | 0 | 501,100 | 0 | 180,800 | 0 | 320,300 |
| 2024-04-05 | 0 | 522,700 | 0 | 182,300 | 0 | 340,400 |
| 2024-03-29 | 0 | 532,200 | 0 | 189,500 | 0 | 342,700 |
| 2024-03-22 | 0 | 533,700 | 0 | 188,000 | 0 | 345,700 |
| 2024-03-15 | 0 | 528,900 | 0 | 189,900 | 0 | 339,000 |
| 2024-03-08 | 0 | 535,900 | 0 | 194,700 | 0 | 341,200 |
| 2024-03-01 | 0 | 533,700 | 0 | 193,600 | 0 | 340,100 |
| 2024-02-22 | 0 | 557,400 | 0 | 197,800 | 0 | 359,600 |
| 2024-02-16 | 0 | 558,400 | 0 | 198,800 | 0 | 359,600 |
| 2024-02-09 | 0 | 447,800 | 0 | 81,600 | 0 | 366,200 |
| 2024-02-02 | 0 | 423,200 | 0 | 88,100 | 0 | 335,100 |
| 2024-01-26 | 0 | 419,900 | 0 | 84,200 | 0 | 335,700 |
| 2024-01-19 | 0 | 460,800 | 0 | 93,500 | 0 | 367,300 |
| 2024-01-12 | 0 | 456,100 | 0 | 91,900 | 0 | 364,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | ソルクシーズ | 2024年12月期 第３四半期 決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | ソルクシーズ | 2024年12月期 第３四半期 決算短信補足資料 |
| 20241108 | 15:35 | ソルクシーズ | 株主優待制度の再開に関するお知らせ |
| 20240809 | 15:30 | ソルクシーズ | 2024年12月期 第２四半期（中間期） 決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ソルクシーズ | 2024年12月期 第２四半期（中間期） 決算短信補足資料 |
| 20240705 | 15:50 | ソルクシーズ | 連結子会社の第２四半期（累計）個別業績予想と実績値との差異に関するお知らせ |
| 20240618 | 15:30 | ソルクシーズ | 株式会社エフの株式取得（子会社化）に関するお知らせ |
| 20240510 | 15:30 | ソルクシーズ | 2024年12月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ソルクシーズ | 2024年12月期 第１四半期 決算短信補足資料 |
| 20240220 | 15:30 | ソルクシーズ | 代表取締役の異動に関するお知らせ |
| 20240209 | 15:30 | ソルクシーズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ソルクシーズ | 2023年12月期 決算短信補足資料 |
| 20240115 | 12:00 | ソルクシーズ | 連結子会社の通期業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-11-08 16:29:39 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-09-10 17:30:07 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-09-06 14:28:11 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-08-20 20:32:19 |
| 4284 | 2 | ソルクシーズからのお知らせ｜SOLXYZ 株式会社ソルクシーズ | 2024-07-23 22:29:49 |
| 4284 | 2 | お問い合わせ（IR）｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:27 |
| 4284 | 2 | よくあるご質問（IR）｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:25 |
| 4284 | 2 | 株主総会資料の電子提供制度｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:23 |
| 4284 | 2 | 株主メモ｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:21 |
| 4284 | 2 | 株主通信｜投資家・株主の皆様へ｜IR資料室｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:19 |