| 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 | 1,520 | 1,525 | 1,508 | 1,521 | 2,100 | -3 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 102% | 93% | 98% | 101% |
| 20240726 | 1,536 | 1,559 | 1,523 | 1,536 | 7,200 | 15 | 101% | 100% | 343% | ▲ | 100% | 100% | 93% | 99% | 102% |
| 20240729 | 1,549 | 1,569 | 1,544 | 1,552 | 15,100 | 16 | 101% | 100% | 210% | ▲▲ | 100% | 92% | 95% | 100% | 103% |
| 20240730 | 1,555 | 1,560 | 1,542 | 1,560 | 6,100 | 8 | 101% | 100% | 40% | ▲▲▲ | 100% | 86% | 95% | 100% | 103% |
| 20240731 | 1,564 | 1,567 | 1,539 | 1,562 | 8,800 | 2 | 100% | 100% | 144% | ▲▲▲▲ | 99% | 90% | 95% | 100% | 103% |
| 20240801 | 1,560 | 1,564 | 1,537 | 1,544 | 1,100 | -18 | 99% | 99% | 13% | ▼ | 100% | 98% | 103% | 99% | 102% |
| 20240802 | 1,434 | 1,460 | 1,423 | 1,434 | 21,100 | -110 | 93% | 100% | 1918% | ▼▼ | 93% | 101% | 108% | 92% | 100% |
| 20240805 | 1,374 | 1,415 | 1,250 | 1,280 | 16,300 | -154 | 89% | 93% | 77% | ▼▼▼ | 105% | 109% | 116% | 82% | 100% |
| 20240806 | 1,280 | 1,356 | 1,280 | 1,348 | 17,800 | 68 | 105% | 105% | 109% | ▲ | 104% | 103% | 110% | 86% | 105% |
| 20240807 | 1,350 | 1,404 | 1,331 | 1,404 | 6,100 | 56 | 104% | 104% | 34% | ▲▲ | 99% | 98% | 106% | 90% | 110% |
| 20240808 | 1,401 | 1,401 | 1,379 | 1,383 | 1,400 | -21 | 99% | 99% | 23% | ▼ | 101% | 101% | 107% | 89% | 108% |
| 20240809 | 1,383 | 1,397 | 1,380 | 1,393 | 4,000 | 10 | 101% | 101% | 286% | ▲ | 99% | 100% | 106% | 89% | 109% |
| 20240813 | 1,398 | 1,419 | 1,381 | 1,384 | 2,300 | -9 | 99% | 99% | 58% | ▼ | 98% | 101% | 105% | 89% | 108% |
| 20240814 | 1,402 | 1,403 | 1,370 | 1,371 | 4,600 | -13 | 99% | 98% | 200% | ▼▼ | 100% | 104% | 108% | 88% | 107% |
| 20240815 | 1,371 | 1,386 | 1,370 | 1,370 | 2,800 | -1 | 100% | 100% | 61% | ▼▼▼ | 100% | 102% | 107% | 88% | 107% |
| 20240816 | 1,387 | 1,399 | 1,373 | 1,392 | 4,000 | 22 | 102% | 100% | 143% | ▲ | 99% | 100% | 106% | 89% | 109% |
| 20240819 | 1,398 | 1,404 | 1,382 | 1,390 | 6,500 | -2 | 100% | 99% | 163% | ▼ | 101% | 102% | 105% | 89% | 109% |
| 20240820 | 1,405 | 1,424 | 1,401 | 1,422 | 1,500 | 32 | 102% | 101% | 23% | ▲ | 101% | 105% | 103% | 91% | 111% |
| 20240821 | 1,402 | 1,423 | 1,400 | 1,411 | 3,000 | -11 | 99% | 101% | 200% | ▼ | 99% | 105% | 103% | 90% | 110% |
| 20240822 | 1,410 | 1,410 | 1,398 | 1,400 | 1,200 | -11 | 99% | 99% | 40% | ▼▼ | 100% | 106% | 104% | 90% | 109% |
| 20240823 | 1,400 | 1,408 | 1,375 | 1,397 | 9,300 | -3 | 100% | 100% | 775% | ▼▼▼ | 101% | 104% | 105% | 89% | 109% |
| 20240826 | 1,421 | 1,439 | 1,408 | 1,433 | 7,000 | 36 | 103% | 101% | 75% | ▲ | 103% | 103% | 105% | 92% | 112% |
| 20240827 | 1,438 | 1,497 | 1,430 | 1,479 | 8,200 | 46 | 103% | 103% | 117% | ▲▲ | 101% | 101% | 103% | 95% | 116% |
| 20240828 | 1,465 | 1,479 | 1,455 | 1,479 | 2,400 | 0 | 100% | 101% | 29% | -- | 102% | 101% | 104% | 95% | 116% |
| 20240829 | 1,451 | 1,476 | 1,451 | 1,475 | 2,200 | -4 | 100% | 102% | 92% | ▼ | 100% | 98% | 102% | 96% | 115% |
| 20240830 | 1,478 | 1,480 | 1,454 | 1,479 | 4,900 | 4 | 100% | 100% | 223% | ▲ | 100% | 98% | 102% | 100% | 116% |
| 20240902 | 1,478 | 1,478 | 1,464 | 1,477 | 700 | -2 | 100% | 100% | 14% | ▼ | 100% | 98% | 102% | 100% | 115% |
| 20240903 | 1,471 | 1,476 | 1,451 | 1,469 | 700 | -8 | 99% | 100% | 100% | ▼▼ | 102% | 100% | 106% | 99% | 109% |
| 20240904 | 1,421 | 1,452 | 1,421 | 1,445 | 3,400 | -24 | 98% | 102% | 486% | ▼▼▼ | 101% | 99% | 106% | 98% | 105% |
| 20240905 | 1,427 | 1,449 | 1,427 | 1,447 | 500 | 2 | 100% | 101% | 15% | ▲ | 101% | 99% | 106% | 98% | 106% |
| 20240906 | 1,429 | 1,445 | 1,409 | 1,437 | 2,700 | -10 | 99% | 101% | 540% | ▼ | 101% | 103% | 108% | 97% | 105% |
| 20240909 | 1,400 | 1,432 | 1,400 | 1,415 | 1,100 | -22 | 98% | 101% | 41% | ▼▼ | 100% | 102% | 107% | 96% | 103% |
| 20240910 | 1,414 | 1,429 | 1,410 | 1,411 | 500 | -4 | 100% | 100% | 45% | ▼▼▼ | 99% | 102% | 107% | 95% | 103% |
| 20240911 | 1,409 | 1,424 | 1,400 | 1,400 | 1,000 | -11 | 99% | 99% | 200% | ▼▼▼▼ | 100% | 103% | 107% | 95% | 102% |
| 20240912 | 1,409 | 1,412 | 1,409 | 1,412 | 400 | 12 | 101% | 100% | 40% | ▲ | 102% | 104% | 107% | 95% | 102% |
| 20240913 | 1,409 | 1,442 | 1,409 | 1,439 | 1,400 | 27 | 102% | 102% | 350% | ▲▲ | 100% | 104% | 105% | 97% | 104% |
| 20240917 | 1,435 | 1,443 | 1,417 | 1,438 | 1,400 | -1 | 100% | 100% | 100% | ▼ | 99% | 105% | 105% | 97% | 103% |
| 20240918 | 1,438 | 1,447 | 1,400 | 1,417 | 3,800 | -21 | 99% | 99% | 271% | ▼▼ | 102% | 106% | 105% | 96% | 101% |
| 20240919 | 1,420 | 1,448 | 1,420 | 1,448 | 2,300 | 31 | 102% | 102% | 61% | ▲ | 101% | 104% | 103% | 98% | 104% |
| 20240920 | 1,450 | 1,493 | 1,450 | 1,461 | 2,800 | 13 | 101% | 101% | 122% | ▲▲ | 101% | 101% | 101% | 99% | 105% |
| 20240924 | 1,475 | 1,497 | 1,475 | 1,490 | 7,400 | 29 | 102% | 101% | 264% | ▲▲▲ | 101% | 100% | 100% | 100% | 106% |
| 20240925 | 1,492 | 1,540 | 1,488 | 1,503 | 11,000 | 13 | 101% | 101% | 149% | ▲▲▲▲ | 98% | 97% | 97% | 100% | 107% |
| 20240926 | 1,539 | 1,539 | 1,475 | 1,503 | 7,500 | 0 | 100% | 98% | 68% | -- | 102% | 104% | 102% | 100% | 107% |
| 20240927 | 1,454 | 1,502 | 1,454 | 1,481 | 3,200 | -22 | 99% | 102% | 43% | ▼ | 102% | 104% | 102% | 99% | 106% |
| 20240930 | 1,455 | 1,498 | 1,452 | 1,490 | 10,300 | 9 | 101% | 102% | 322% | ▲ | 101% | 100% | 98% | 99% | 106% |
| 20241001 | 1,491 | 1,500 | 1,462 | 1,499 | 3,300 | 9 | 101% | 101% | 32% | ▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20241002 | 1,499 | 1,499 | 1,469 | 1,498 | 2,500 | -1 | 100% | 100% | 76% | ▼ | 100% | 98% | 95% | 100% | 107% |
| 20241003 | 1,512 | 1,529 | 1,491 | 1,509 | 1,400 | 11 | 101% | 100% | 56% | ▲ | 101% | 100% | 97% | 100% | 108% |
| 20241004 | 1,482 | 1,509 | 1,482 | 1,490 | 1,200 | -19 | 99% | 101% | 86% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241007 | 1,490 | 1,508 | 1,486 | 1,486 | 1,200 | -4 | 100% | 100% | 100% | ▼▼ | 99% | 100% | 0% | 98% | 106% |
| 20241008 | 1,485 | 1,499 | 1,474 | 1,476 | 1,100 | -10 | 99% | 99% | 92% | ▼▼▼ | 100% | 100% | 0% | 98% | 105% |
| 20241009 | 1,479 | 1,495 | 1,478 | 1,478 | 1,200 | 2 | 100% | 100% | 109% | ▲ | 100% | 98% | 0% | 98% | 106% |
| 20241011 | 1,490 | 1,499 | 1,474 | 1,488 | 2,100 | 10 | 101% | 100% | 175% | ▲▲ | 100% | 98% | 0% | 99% | 106% |
| 20241015 | 1,488 | 1,493 | 1,464 | 1,485 | 5,500 | -3 | 100% | 100% | 262% | ▼ | 100% | 97% | 0% | 98% | 105% |
| 20241016 | 1,485 | 1,485 | 1,465 | 1,485 | 700 | 0 | 100% | 100% | 13% | -- | 97% | 96% | 0% | 98% | 105% |
| 20241017 | 1,496 | 1,496 | 1,456 | 1,456 | 2,100 | -29 | 98% | 97% | 300% | ▼ | 99% | 0% | 0% | 96% | 103% |
| 20241018 | 1,465 | 1,465 | 1,456 | 1,456 | 400 | 0 | 100% | 99% | 19% | -- | 99% | 0% | 0% | 96% | 103% |
| 20241021 | 1,451 | 1,451 | 1,441 | 1,441 | 800 | -15 | 99% | 99% | 200% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,430 | 1,440 | 1,424 | 1,436 | 1,100 | -5 | 100% | 100% | 138% | ▼▼ | % | % | % | 95% | 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 | 35,700 | 0 | 29,300 | 0 | 6,400 |
| 2024-10-11 | 0 | 35,800 | 0 | 29,500 | 0 | 6,300 |
| 2024-10-04 | 0 | 36,000 | 0 | 29,400 | 0 | 6,600 |
| 2024-09-27 | 0 | 38,200 | 0 | 30,700 | 0 | 7,500 |
| 2024-09-20 | 0 | 37,900 | 0 | 30,300 | 0 | 7,600 |
| 2024-09-13 | 0 | 38,200 | 0 | 30,500 | 0 | 7,700 |
| 2024-09-06 | 0 | 39,100 | 0 | 30,800 | 0 | 8,300 |
| 2024-08-30 | 0 | 39,600 | 0 | 31,300 | 0 | 8,300 |
| 2024-08-23 | 0 | 40,400 | 0 | 31,800 | 0 | 8,600 |
| 2024-08-16 | 0 | 37,700 | 0 | 31,200 | 0 | 6,500 |
| 2024-08-09 | 0 | 37,300 | 0 | 30,600 | 0 | 6,700 |
| 2024-08-02 | 0 | 49,300 | 0 | 40,600 | 0 | 8,700 |
| 2024-07-26 | 0 | 49,700 | 0 | 40,100 | 0 | 9,600 |
| 2024-07-19 | 0 | 50,000 | 0 | 40,100 | 0 | 9,900 |
| 2024-07-12 | 0 | 49,500 | 0 | 39,000 | 0 | 10,500 |
| 2024-07-05 | 0 | 50,500 | 0 | 39,000 | 0 | 11,500 |
| 2024-06-28 | 0 | 51,900 | 0 | 39,600 | 0 | 12,300 |
| 2024-06-21 | 0 | 54,100 | 0 | 39,600 | 0 | 14,500 |
| 2024-06-14 | 0 | 58,800 | 0 | 39,300 | 0 | 19,500 |
| 2024-06-07 | 0 | 59,900 | 0 | 39,300 | 0 | 20,600 |
| 2024-05-31 | 0 | 61,800 | 0 | 39,900 | 0 | 21,900 |
| 2024-05-24 | 0 | 63,000 | 0 | 39,900 | 0 | 23,100 |
| 2024-05-17 | 0 | 69,100 | 0 | 42,900 | 0 | 26,200 |
| 2024-05-10 | 0 | 71,800 | 0 | 43,100 | 0 | 28,700 |
| 2024-05-02 | 0 | 73,700 | 0 | 43,100 | 0 | 30,600 |
| 2024-04-26 | 0 | 74,800 | 0 | 42,800 | 0 | 32,000 |
| 2024-04-19 | 0 | 72,000 | 0 | 37,100 | 0 | 34,900 |
| 2024-04-12 | 0 | 71,600 | 0 | 38,100 | 0 | 33,500 |
| 2024-04-05 | 0 | 71,800 | 0 | 37,100 | 0 | 34,700 |
| 2024-03-29 | 0 | 73,600 | 0 | 37,400 | 0 | 36,200 |
| 2024-03-22 | 0 | 67,700 | 0 | 34,900 | 0 | 32,800 |
| 2024-03-15 | 0 | 68,100 | 0 | 35,200 | 0 | 32,900 |
| 2024-03-08 | 0 | 63,600 | 0 | 35,100 | 0 | 28,500 |
| 2024-03-01 | 0 | 67,400 | 0 | 36,500 | 0 | 30,900 |
| 2024-02-22 | 0 | 52,900 | 0 | 35,900 | 0 | 17,000 |
| 2024-02-16 | 0 | 54,300 | 0 | 36,200 | 0 | 18,100 |
| 2024-02-09 | 0 | 51,900 | 0 | 36,200 | 0 | 15,700 |
| 2024-02-02 | 0 | 46,800 | 0 | 34,600 | 0 | 12,200 |
| 2024-01-26 | 0 | 48,100 | 0 | 34,700 | 0 | 13,400 |
| 2024-01-19 | 0 | 46,700 | 0 | 34,000 | 0 | 12,700 |
| 2024-01-12 | 0 | 49,200 | 0 | 34,000 | 0 | 15,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:00 | ソフト９９ | 中間配当予想および期末配当予想（増配）の修正に関するお知らせ |
| 20240805 | 15:00 | ソフト９９ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240610 | 13:00 | ソフト９９ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 15:00 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 15:00 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20240222 | 15:00 | ソフト９９ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240208 | 15:00 | ソフト９９ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240119 | 15:00 | ソフト９９ | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4464 | 1 | 株式会社ソフト９９コーポレーション | 2024-10-22 22:21:07 |
| 4464 | 2 | 決算短信・決算説明資料｜IRライブラリー｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:30 |
| 4464 | 2 | 株主総会｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:28 |
| 4464 | 2 | 法定公告｜株式情報｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:27 |
| 4464 | 2 | 株式の諸手続きのご案内｜株式情報｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:26 |
| 4464 | 2 | 株式の状況｜株式情報｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:25 |
| 4464 | 2 | 配当金と株主優待｜株式情報｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:24 |
| 4464 | 2 | 株主メモ｜株式情報｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:23 |
| 4464 | 2 | 株主総会招集通知・中間報告書｜IRライブラリー｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:22 |
| 4464 | 2 | 有価証券報告書｜IRライブラリー｜株主・投資家情報｜ソフト９９ | 2024-06-19 04:20:20 |