| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 319 | 320 | 318 | 318 | 63,600 | -2 | 99% | 100% | 342% | ▼▼▼▼▼ | 99% | 99% | 94% | 97% | 101% |
| 20240726 | 322 | 323 | 318 | 319 | 18,900 | 1 | 100% | 99% | 30% | ▲ | 100% | 98% | 94% | 97% | 101% |
| 20240729 | 324 | 325 | 320 | 325 | 25,500 | 6 | 102% | 100% | 135% | ▲▲ | 97% | 94% | 94% | 99% | 103% |
| 20240730 | 325 | 326 | 315 | 315 | 135,600 | -10 | 97% | 97% | 532% | ▼ | 100% | 89% | 97% | 96% | 100% |
| 20240731 | 317 | 320 | 316 | 318 | 34,900 | 3 | 101% | 100% | 26% | ▲ | 99% | 89% | 96% | 97% | 101% |
| 20240801 | 320 | 320 | 315 | 316 | 54,600 | -2 | 99% | 99% | 156% | ▼ | 97% | 91% | 97% | 96% | 100% |
| 20240802 | 316 | 316 | 307 | 307 | 126,500 | -9 | 97% | 97% | 232% | ▼▼ | 88% | 97% | 102% | 94% | 100% |
| 20240805 | 300 | 300 | 261 | 265 | 186,100 | -42 | 86% | 88% | 147% | ▼▼▼ | 101% | 104% | 110% | 81% | 100% |
| 20240806 | 280 | 289 | 279 | 282 | 60,300 | 17 | 106% | 101% | 32% | ▲ | 104% | 105% | 113% | 86% | 106% |
| 20240807 | 274 | 292 | 274 | 286 | 42,300 | 4 | 101% | 104% | 70% | ▲▲ | 100% | 102% | 109% | 87% | 108% |
| 20240808 | 284 | 289 | 284 | 285 | 34,400 | -1 | 100% | 100% | 81% | ▼ | 101% | 100% | 107% | 87% | 108% |
| 20240809 | 290 | 293 | 288 | 292 | 33,600 | 7 | 102% | 101% | 98% | ▲ | 101% | 102% | 108% | 89% | 110% |
| 20240813 | 285 | 290 | 283 | 288 | 62,500 | -4 | 99% | 101% | 186% | ▼ | 99% | 99% | 106% | 88% | 109% |
| 20240814 | 292 | 292 | 286 | 289 | 35,300 | 1 | 100% | 99% | 56% | ▲ | 100% | 101% | 107% | 88% | 109% |
| 20240815 | 290 | 291 | 286 | 289 | 51,300 | 0 | 100% | 100% | 145% | -- | 100% | 104% | 106% | 88% | 109% |
| 20240816 | 291 | 291 | 288 | 290 | 92,300 | 1 | 100% | 100% | 180% | ▲ | 99% | 105% | 107% | 89% | 109% |
| 20240819 | 290 | 291 | 285 | 287 | 105,600 | -3 | 99% | 99% | 114% | ▼ | 100% | 105% | 108% | 88% | 108% |
| 20240820 | 287 | 290 | 287 | 288 | 50,200 | 1 | 100% | 100% | 48% | ▲ | 102% | 106% | 103% | 89% | 109% |
| 20240821 | 288 | 293 | 285 | 293 | 116,500 | 5 | 102% | 102% | 232% | ▲▲ | 104% | 105% | 102% | 90% | 111% |
| 20240822 | 293 | 304 | 293 | 304 | 54,300 | 11 | 104% | 104% | 47% | ▲▲▲ | 99% | 101% | 98% | 94% | 115% |
| 20240823 | 304 | 305 | 300 | 302 | 23,700 | -2 | 99% | 99% | 44% | ▼ | 100% | 102% | 99% | 93% | 114% |
| 20240826 | 301 | 302 | 299 | 302 | 16,700 | 0 | 100% | 100% | 70% | -- | 101% | 102% | 99% | 93% | 114% |
| 20240827 | 301 | 305 | 301 | 304 | 29,700 | 2 | 101% | 101% | 178% | ▲ | 101% | 101% | 98% | 96% | 115% |
| 20240828 | 305 | 307 | 303 | 307 | 16,500 | 3 | 101% | 101% | 56% | ▲▲ | 99% | 101% | 97% | 97% | 116% |
| 20240829 | 307 | 307 | 303 | 305 | 15,000 | -2 | 99% | 99% | 91% | ▼ | 100% | 97% | 98% | 97% | 115% |
| 20240830 | 305 | 306 | 303 | 306 | 16,700 | 1 | 100% | 100% | 111% | ▲ | 99% | 96% | 97% | 100% | 115% |
| 20240902 | 307 | 307 | 301 | 304 | 18,700 | -2 | 99% | 99% | 112% | ▼ | 102% | 97% | 99% | 99% | 115% |
| 20240903 | 303 | 313 | 303 | 309 | 37,700 | 5 | 102% | 102% | 202% | ▲ | 97% | 96% | 98% | 100% | 110% |
| 20240904 | 305 | 309 | 296 | 296 | 57,000 | -13 | 96% | 97% | 151% | ▼ | 100% | 98% | 101% | 96% | 104% |
| 20240905 | 296 | 300 | 295 | 295 | 36,300 | -1 | 100% | 100% | 64% | ▼▼ | 99% | 99% | 100% | 95% | 104% |
| 20240906 | 298 | 299 | 292 | 294 | 27,800 | -1 | 100% | 99% | 77% | ▼▼▼ | 100% | 102% | 102% | 95% | 102% |
| 20240909 | 291 | 296 | 287 | 292 | 51,100 | -2 | 99% | 100% | 184% | ▼▼▼▼ | 100% | 101% | 102% | 94% | 102% |
| 20240910 | 292 | 294 | 291 | 291 | 15,400 | -1 | 100% | 100% | 30% | ▼▼▼▼▼ | 100% | 102% | 102% | 94% | 101% |
| 20240911 | 291 | 292 | 287 | 290 | 25,300 | -1 | 100% | 100% | 164% | ▼▼▼▼▼▼ | 101% | 102% | 102% | 94% | 101% |
| 20240912 | 293 | 297 | 292 | 295 | 20,900 | 5 | 102% | 101% | 83% | ▲ | 101% | 102% | 102% | 95% | 103% |
| 20240913 | 293 | 296 | 292 | 296 | 9,300 | 1 | 100% | 101% | 44% | ▲▲ | 100% | 101% | 101% | 96% | 103% |
| 20240917 | 296 | 296 | 293 | 296 | 6,900 | 0 | 100% | 100% | 74% | -- | 100% | 99% | 101% | 96% | 103% |
| 20240918 | 296 | 299 | 293 | 296 | 20,300 | 0 | 100% | 100% | 294% | -- | 100% | 99% | 100% | 96% | 102% |
| 20240919 | 298 | 300 | 297 | 298 | 8,500 | 2 | 101% | 100% | 42% | ▲ | 100% | 98% | 99% | 96% | 103% |
| 20240920 | 300 | 302 | 297 | 299 | 36,000 | 1 | 100% | 100% | 424% | ▲▲ | 98% | 99% | 100% | 97% | 103% |
| 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% | 0% | 100% | 103% |
| 20241008 | 296 | 298 | 296 | 296 | 17,200 | -2 | 99% | 100% | 139% | ▼ | 100% | 98% | 0% | 99% | 102% |
| 20241009 | 298 | 298 | 295 | 298 | 29,900 | 2 | 101% | 100% | 174% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20241010 | 298 | 298 | 295 | 296 | 21,000 | -2 | 99% | 99% | 70% | ▼ | 100% | 99% | 0% | 99% | 102% |
| 20241011 | 295 | 296 | 293 | 294 | 15,000 | -2 | 99% | 100% | 71% | ▼▼ | 99% | 98% | 0% | 98% | 101% |
| 20241015 | 295 | 295 | 288 | 291 | 68,200 | -3 | 99% | 99% | 455% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 290 | 292 | 290 | 290 | 10,800 | -1 | 100% | 100% | 16% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241017 | 291 | 291 | 289 | 291 | 13,200 | 1 | 100% | 100% | 122% | ▲ | 99% | 0% | 0% | 97% | 100% |
| 20241018 | 291 | 292 | 288 | 289 | 26,500 | -2 | 99% | 99% | 201% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 291 | 291 | 287 | 289 | 29,200 | 0 | 100% | 99% | 110% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 289 | 290 | 288 | 289 | 31,700 | 0 | 100% | 100% | 109% | -- | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 1 | トップ｜SOLXYZ 株式会社ソルクシーズ | 2024-10-22 21:26:59 |
| 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 |