| 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 | 1,445 | 1,449 | 1,439 | 1,441 | 6,200 | 2 | 100% | 100% | 168% | ▲ | 102% | 115% | 111% | 99% | 102% |
| 20250311 | 1,500 | 1,534 | 1,493 | 1,530 | 110,000 | 89 | 106% | 102% | 1774% | ▲▲ | 101% | 113% | 109% | 100% | 108% |
| 20250312 | 1,526 | 1,547 | 1,513 | 1,544 | 17,800 | 14 | 101% | 101% | 16% | ▲▲▲ | 103% | 109% | 107% | 100% | 109% |
| 20250313 | 1,545 | 1,605 | 1,541 | 1,593 | 51,600 | 49 | 103% | 103% | 290% | ▲▲▲▲ | 101% | 109% | 104% | 100% | 112% |
| 20250314 | 1,593 | 1,619 | 1,581 | 1,615 | 19,400 | 22 | 101% | 101% | 38% | ▲▲▲▲▲ | 106% | 107% | 101% | 100% | 114% |
| 20250317 | 1,624 | 1,749 | 1,608 | 1,720 | 43,600 | 105 | 107% | 106% | 225% | ▲▲▲▲▲▲ | 96% | 98% | 92% | 100% | 121% |
| 20250318 | 1,750 | 1,807 | 1,652 | 1,683 | 76,100 | -37 | 98% | 96% | 175% | ▼ | 99% | 102% | 97% | 98% | 119% |
| 20250319 | 1,662 | 1,697 | 1,632 | 1,649 | 14,000 | -34 | 98% | 99% | 18% | ▼▼ | 106% | 101% | 98% | 96% | 116% |
| 20250321 | 1,647 | 1,770 | 1,647 | 1,740 | 21,500 | 91 | 106% | 106% | 154% | ▲ | 98% | 95% | 92% | 100% | 123% |
| 20250324 | 1,748 | 1,752 | 1,647 | 1,711 | 28,200 | -29 | 98% | 98% | 131% | ▼ | 99% | 96% | 93% | 98% | 121% |
| 20250325 | 1,726 | 1,726 | 1,665 | 1,702 | 17,100 | -9 | 99% | 99% | 61% | ▼▼ | 98% | 97% | 96% | 98% | 118% |
| 20250326 | 1,702 | 1,720 | 1,662 | 1,670 | 17,000 | -32 | 98% | 98% | 99% | ▼▼▼ | 99% | 98% | 98% | 96% | 116% |
| 20250327 | 1,680 | 1,684 | 1,642 | 1,669 | 14,700 | -1 | 100% | 99% | 86% | ▼▼▼▼ | 102% | 100% | 106% | 96% | 116% |
| 20250328 | 1,608 | 1,649 | 1,582 | 1,647 | 18,900 | -22 | 99% | 102% | 129% | ▼▼▼▼▼ | 103% | 99% | 107% | 95% | 114% |
| 20250331 | 1,607 | 1,706 | 1,560 | 1,655 | 64,800 | 8 | 100% | 103% | 343% | ▲ | 101% | 97% | 107% | 95% | 115% |
| 20250401 | 1,616 | 1,660 | 1,616 | 1,639 | 8,000 | -16 | 99% | 101% | 12% | ▼ | 99% | 96% | 106% | 94% | 114% |
| 20250402 | 1,629 | 1,629 | 1,603 | 1,607 | 3,100 | -32 | 98% | 99% | 39% | ▼▼ | 99% | 96% | 109% | 92% | 112% |
| 20250403 | 1,601 | 1,601 | 1,566 | 1,587 | 17,100 | -20 | 99% | 99% | 552% | ▼▼▼ | 99% | 99% | 112% | 91% | 110% |
| 20250404 | 1,567 | 1,575 | 1,556 | 1,558 | 25,900 | -29 | 98% | 99% | 151% | ▼▼▼▼ | 106% | 106% | 118% | 90% | 108% |
| 20250408 | 1,479 | 1,575 | 1,474 | 1,561 | 31,700 | 3 | 100% | 106% | 122% | ▲ | 99% | 102% | 113% | 90% | 108% |
| 20250409 | 1,546 | 1,568 | 1,512 | 1,533 | 6,300 | -28 | 98% | 99% | 20% | ▼ | 99% | 103% | 112% | 88% | 100% |
| 20250410 | 1,559 | 1,579 | 1,536 | 1,536 | 2,900 | 3 | 100% | 99% | 46% | ▲ | 101% | 105% | 114% | 88% | 100% |
| 20250411 | 1,535 | 1,551 | 1,501 | 1,551 | 8,600 | 15 | 101% | 101% | 297% | ▲▲ | 100% | 102% | 111% | 89% | 101% |
| 20250414 | 1,575 | 1,592 | 1,574 | 1,575 | 3,600 | 24 | 102% | 100% | 42% | ▲▲▲ | 100% | 103% | 111% | 91% | 103% |
| 20250415 | 1,569 | 1,587 | 1,553 | 1,570 | 8,000 | -5 | 100% | 100% | 222% | ▼ | 102% | 102% | 111% | 90% | 102% |
| 20250416 | 1,573 | 1,612 | 1,573 | 1,610 | 12,700 | 40 | 103% | 102% | 159% | ▲ | 100% | 102% | 109% | 93% | 105% |
| 20250417 | 1,600 | 1,600 | 1,582 | 1,600 | 400 | -10 | 99% | 100% | 3% | ▼ | 100% | 104% | 109% | 92% | 104% |
| 20250418 | 1,594 | 1,600 | 1,584 | 1,600 | 1,700 | 0 | 100% | 100% | 425% | -- | 100% | 107% | 107% | 92% | 104% |
| 20250421 | 1,605 | 1,614 | 1,604 | 1,611 | 6,100 | 11 | 101% | 100% | 359% | ▲ | 99% | 107% | 107% | 94% | 105% |
| 20250422 | 1,609 | 1,609 | 1,587 | 1,598 | 1,300 | -13 | 99% | 99% | 21% | ▼ | 101% | 107% | 107% | 94% | 104% |
| 20250423 | 1,610 | 1,630 | 1,585 | 1,630 | 9,200 | 32 | 102% | 101% | 708% | ▲ | 101% | 106% | 105% | 98% | 106% |
| 20250424 | 1,639 | 1,660 | 1,639 | 1,653 | 12,100 | 23 | 101% | 101% | 132% | ▲▲ | 103% | 105% | 100% | 99% | 108% |
| 20250425 | 1,657 | 1,710 | 1,651 | 1,710 | 32,900 | 57 | 103% | 103% | 272% | ▲▲▲ | 100% | 102% | 95% | 100% | 112% |
| 20250428 | 1,722 | 1,758 | 1,704 | 1,727 | 20,500 | 17 | 101% | 100% | 62% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 113% |
| 20250430 | 1,730 | 1,750 | 1,689 | 1,730 | 15,400 | 3 | 100% | 100% | 75% | ▲▲▲▲▲ | 102% | 102% | 96% | 100% | 113% |
| 20250501 | 1,694 | 1,744 | 1,692 | 1,726 | 6,200 | -4 | 100% | 102% | 40% | ▼ | 102% | 99% | 95% | 100% | 113% |
| 20250502 | 1,709 | 1,748 | 1,694 | 1,748 | 6,400 | 22 | 101% | 102% | 103% | ▲ | 100% | 99% | 93% | 100% | 114% |
| 20250507 | 1,740 | 1,750 | 1,717 | 1,739 | 6,000 | -9 | 99% | 100% | 94% | ▼ | 100% | 100% | 94% | 99% | 113% |
| 20250508 | 1,722 | 1,747 | 1,703 | 1,725 | 5,100 | -14 | 99% | 100% | 85% | ▼▼ | 98% | 97% | 95% | 99% | 113% |
| 20250509 | 1,716 | 1,716 | 1,680 | 1,680 | 3,500 | -45 | 97% | 98% | 69% | ▼▼▼ | 100% | 95% | 96% | 96% | 110% |
| 20250512 | 1,707 | 1,708 | 1,685 | 1,700 | 6,200 | 20 | 101% | 100% | 177% | ▲ | 100% | 95% | 95% | 97% | 111% |
| 20250513 | 1,714 | 1,730 | 1,684 | 1,719 | 13,700 | 19 | 101% | 100% | 221% | ▲▲ | 101% | 97% | 99% | 98% | 111% |
| 20250514 | 1,653 | 1,691 | 1,616 | 1,663 | 19,000 | -56 | 97% | 101% | 139% | ▼ | 97% | 98% | 99% | 95% | 106% |
| 20250515 | 1,646 | 1,646 | 1,600 | 1,601 | 12,300 | -62 | 96% | 97% | 65% | ▼▼ | 100% | 99% | 100% | 92% | 102% |
| 20250516 | 1,636 | 1,636 | 1,597 | 1,628 | 7,700 | 27 | 102% | 100% | 63% | ▲ | 99% | 98% | 100% | 93% | 102% |
| 20250519 | 1,628 | 1,633 | 1,600 | 1,606 | 6,000 | -22 | 99% | 99% | 78% | ▼ | 100% | 99% | 102% | 92% | 101% |
| 20250520 | 1,603 | 1,603 | 1,579 | 1,603 | 6,500 | -3 | 100% | 100% | 108% | ▼▼ | 102% | 100% | 103% | 92% | 100% |
| 20250521 | 1,586 | 1,618 | 1,582 | 1,618 | 2,500 | 15 | 101% | 102% | 38% | ▲ | 98% | 98% | 101% | 93% | 101% |
| 20250522 | 1,618 | 1,618 | 1,586 | 1,587 | 2,700 | -31 | 98% | 98% | 108% | ▼ | 100% | 99% | 101% | 91% | 100% |
| 20250523 | 1,600 | 1,616 | 1,580 | 1,594 | 2,300 | 7 | 100% | 100% | 85% | ▲ | 100% | 102% | 0% | 91% | 100% |
| 20250526 | 1,582 | 1,586 | 1,575 | 1,580 | 4,200 | -14 | 99% | 100% | 183% | ▼ | 100% | 102% | 0% | 90% | 100% |
| 20250527 | 1,580 | 1,595 | 1,580 | 1,581 | 2,400 | 1 | 100% | 100% | 57% | ▲ | 100% | 103% | 0% | 90% | 100% |
| 20250528 | 1,583 | 1,628 | 1,581 | 1,581 | 2,600 | 0 | 100% | 100% | 108% | -- | 100% | 103% | 0% | 90% | 100% |
| 20250529 | 1,580 | 1,592 | 1,580 | 1,580 | 2,900 | -1 | 100% | 100% | 112% | ▼ | 101% | 103% | 0% | 90% | 100% |
| 20250530 | 1,593 | 1,616 | 1,590 | 1,615 | 9,400 | 35 | 102% | 101% | 324% | ▲ | 100% | 101% | 0% | 92% | 102% |
| 20250602 | 1,617 | 1,640 | 1,610 | 1,619 | 4,100 | 4 | 100% | 100% | 44% | ▲▲ | 101% | 100% | 0% | 93% | 102% |
| 20250603 | 1,614 | 1,623 | 1,614 | 1,623 | 2,100 | 4 | 100% | 101% | 51% | ▲▲▲ | 100% | 0% | 0% | 93% | 103% |
| 20250604 | 1,624 | 1,624 | 1,621 | 1,621 | 900 | -2 | 100% | 100% | 43% | ▼ | 101% | 0% | 0% | 94% | 103% |
| 20250605 | 1,621 | 1,636 | 1,621 | 1,633 | 1,300 | 12 | 101% | 101% | 144% | ▲ | 99% | 0% | 0% | 95% | 103% |
| 20250606 | 1,627 | 1,630 | 1,608 | 1,608 | 1,000 | -25 | 98% | 99% | 77% | ▼ | % | % | % | 94% | 102% |
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 | 1,500 | 54,000 | 0 | 36,000 | 1,500 | 18,000 |
| 2025-05-23 | 1,200 | 53,700 | 0 | 35,900 | 1,200 | 17,800 |
| 2025-05-16 | 0 | 51,500 | 0 | 34,500 | 0 | 17,000 |
| 2025-05-09 | 0 | 45,700 | 0 | 33,900 | 0 | 11,800 |
| 2025-05-02 | 0 | 46,600 | 0 | 34,200 | 0 | 12,400 |
| 2025-04-25 | 0 | 45,400 | 0 | 34,300 | 0 | 11,100 |
| 2025-04-18 | 0 | 48,700 | 0 | 34,100 | 0 | 14,600 |
| 2025-04-11 | 0 | 47,200 | 0 | 33,300 | 0 | 13,900 |
| 2025-04-04 | 0 | 55,300 | 0 | 39,600 | 0 | 15,700 |
| 2025-03-28 | 0 | 65,100 | 0 | 30,800 | 0 | 34,300 |
| 2025-03-21 | 0 | 63,800 | 0 | 31,000 | 0 | 32,800 |
| 2025-03-14 | 0 | 62,000 | 0 | 30,100 | 0 | 31,900 |
| 2025-03-07 | 0 | 42,100 | 0 | 29,900 | 0 | 12,200 |
| 2025-02-28 | 0 | 42,400 | 0 | 29,900 | 0 | 12,500 |
| 2025-02-21 | 0 | 40,000 | 0 | 30,000 | 0 | 10,000 |
| 2025-02-14 | 0 | 43,300 | 0 | 31,600 | 0 | 11,700 |
| 2025-02-07 | 0 | 44,600 | 0 | 31,900 | 0 | 12,700 |
| 2025-01-31 | 0 | 36,000 | 0 | 30,300 | 0 | 5,700 |
| 2025-01-24 | 0 | 36,500 | 0 | 30,600 | 0 | 5,900 |
| 2025-01-17 | 0 | 36,000 | 0 | 30,200 | 0 | 5,800 |
| 2025-01-10 | 0 | 36,500 | 0 | 30,000 | 0 | 6,500 |
| 2024-12-27 | 0 | 33,700 | 0 | 28,800 | 0 | 4,900 |
| 2024-12-20 | 0 | 33,800 | 0 | 28,800 | 0 | 5,000 |
| 2024-12-13 | 0 | 34,200 | 0 | 28,800 | 0 | 5,400 |
| 2024-12-06 | 0 | 34,500 | 0 | 29,000 | 0 | 5,500 |
| 2024-11-29 | 0 | 34,500 | 0 | 29,000 | 0 | 5,500 |
| 2024-11-22 | 0 | 34,400 | 0 | 29,000 | 0 | 5,400 |
| 2024-11-15 | 0 | 34,500 | 0 | 29,100 | 0 | 5,400 |
| 2024-11-08 | 0 | 35,400 | 0 | 29,100 | 0 | 6,300 |
| 2024-11-01 | 0 | 35,200 | 0 | 29,000 | 0 | 6,200 |
| 2024-10-25 | 0 | 35,800 | 0 | 29,500 | 0 | 6,300 |
| 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 |
|---|---|---|---|
| 20250430 | 15:30 | 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 |
| 20250401 | 15:30 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20250318 | 10:00 | ソフト９９ | 主要株主の異動に関するお知らせ |
| 20250311 | 08:30 | ソフト９９ | 主要株主の異動に関するお知らせ |
| 20250303 | 15:30 | ソフト９９ | 自己株式の取得状況に関するお知らせ |
| 20250221 | 15:30 | ソフト９９ | 株主優待制度の一部変更に関するお知らせ |
| 20250221 | 15:30 | 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 |
| 20250206 | 15:30 | ソフト９９ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241106 | 15:30 | ソフト９９ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 19:21:31 |
| 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 |