| 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 | 715 | 715 | 704 | 708 | 278,100 | -12 | 98% | 99% | 221% | ▼▼ | 100% | 107% | 107% | 95% | 100% |
| 20240726 | 710 | 713 | 704 | 708 | 167,600 | 0 | 100% | 100% | 60% | -- | 101% | 105% | 106% | 95% | 100% |
| 20240729 | 717 | 729 | 714 | 722 | 265,400 | 14 | 102% | 101% | 158% | ▲ | 102% | 96% | 105% | 97% | 102% |
| 20240730 | 723 | 740 | 723 | 736 | 558,000 | 14 | 102% | 102% | 210% | ▲▲ | 104% | 88% | 104% | 98% | 104% |
| 20240731 | 734 | 760 | 730 | 760 | 550,300 | 24 | 103% | 104% | 99% | ▲▲▲ | 100% | 86% | 101% | 100% | 107% |
| 20240801 | 753 | 756 | 735 | 750 | 449,400 | -10 | 99% | 100% | 82% | ▼ | 96% | 88% | 107% | 99% | 106% |
| 20240802 | 728 | 728 | 696 | 697 | 684,800 | -53 | 93% | 96% | 152% | ▼▼ | 90% | 107% | 117% | 92% | 100% |
| 20240805 | 667 | 667 | 597 | 597 | 537,500 | -100 | 86% | 90% | 78% | ▼▼▼ | 103% | 114% | 126% | 79% | 100% |
| 20240806 | 626 | 644 | 620 | 644 | 551,300 | 47 | 108% | 103% | 103% | ▲ | 101% | 110% | 124% | 85% | 108% |
| 20240807 | 634 | 656 | 626 | 639 | 383,400 | -5 | 99% | 101% | 70% | ▼ | 100% | 114% | 125% | 84% | 107% |
| 20240808 | 631 | 645 | 626 | 633 | 303,500 | -6 | 99% | 100% | 79% | ▼▼ | 103% | 106% | 114% | 83% | 106% |
| 20240809 | 693 | 717 | 675 | 713 | 802,000 | 80 | 113% | 103% | 264% | ▲ | 99% | 105% | 113% | 94% | 119% |
| 20240813 | 698 | 701 | 671 | 690 | 866,900 | -23 | 97% | 99% | 108% | ▼ | 101% | 110% | 114% | 91% | 116% |
| 20240814 | 689 | 703 | 684 | 697 | 332,200 | 7 | 101% | 101% | 38% | ▲ | 102% | 107% | 111% | 92% | 117% |
| 20240815 | 707 | 725 | 705 | 718 | 354,000 | 21 | 103% | 102% | 107% | ▲▲ | 100% | 104% | 108% | 94% | 120% |
| 20240816 | 731 | 740 | 724 | 733 | 331,100 | 15 | 102% | 100% | 94% | ▲▲▲ | 100% | 105% | 109% | 96% | 123% |
| 20240819 | 723 | 732 | 718 | 722 | 246,300 | -11 | 98% | 100% | 74% | ▼ | 103% | 103% | 107% | 95% | 121% |
| 20240820 | 735 | 760 | 731 | 760 | 525,900 | 38 | 105% | 103% | 214% | ▲ | 99% | 102% | 103% | 100% | 127% |
| 20240821 | 745 | 747 | 722 | 734 | 345,700 | -26 | 97% | 99% | 66% | ▼ | 102% | 102% | 103% | 97% | 123% |
| 20240822 | 742 | 764 | 734 | 760 | 492,200 | 26 | 104% | 102% | 142% | ▲ | 99% | 98% | 99% | 100% | 127% |
| 20240823 | 765 | 772 | 747 | 755 | 344,900 | -5 | 99% | 99% | 70% | ▼ | 101% | 104% | 102% | 99% | 126% |
| 20240826 | 749 | 758 | 742 | 758 | 195,600 | 3 | 100% | 101% | 57% | ▲ | 100% | 103% | 106% | 100% | 127% |
| 20240827 | 758 | 758 | 747 | 755 | 137,900 | -3 | 100% | 100% | 71% | ▼ | 100% | 105% | 107% | 99% | 126% |
| 20240828 | 751 | 757 | 741 | 751 | 111,600 | -4 | 99% | 100% | 81% | ▼▼ | 101% | 106% | 109% | 99% | 126% |
| 20240829 | 745 | 759 | 742 | 751 | 137,800 | 0 | 100% | 101% | 123% | -- | 103% | 102% | 108% | 99% | 126% |
| 20240830 | 752 | 784 | 752 | 776 | 381,500 | 25 | 103% | 103% | 277% | ▲ | 100% | 99% | 105% | 100% | 130% |
| 20240902 | 777 | 784 | 768 | 779 | 202,500 | 3 | 100% | 100% | 53% | ▲▲ | 101% | 97% | 104% | 100% | 130% |
| 20240903 | 780 | 798 | 779 | 788 | 327,800 | 9 | 101% | 101% | 162% | ▲▲▲ | 99% | 97% | 105% | 100% | 124% |
| 20240904 | 773 | 777 | 758 | 768 | 404,600 | -20 | 97% | 99% | 123% | ▼ | 101% | 99% | 107% | 97% | 121% |
| 20240905 | 758 | 775 | 756 | 767 | 321,400 | -1 | 100% | 101% | 79% | ▼▼ | 97% | 94% | 105% | 97% | 121% |
| 20240906 | 776 | 778 | 753 | 756 | 207,300 | -11 | 99% | 97% | 64% | ▼▼▼ | 100% | 98% | 111% | 96% | 110% |
| 20240909 | 743 | 746 | 730 | 746 | 270,400 | -10 | 99% | 100% | 130% | ▼▼▼▼ | 99% | 97% | 109% | 95% | 108% |
| 20240910 | 756 | 756 | 741 | 747 | 164,300 | 1 | 100% | 99% | 61% | ▲ | 98% | 98% | 112% | 95% | 107% |
| 20240911 | 745 | 745 | 723 | 731 | 167,500 | -16 | 98% | 98% | 102% | ▼ | 98% | 100% | 112% | 93% | 102% |
| 20240912 | 744 | 747 | 729 | 731 | 181,600 | 0 | 100% | 98% | 108% | -- | 100% | 104% | 114% | 93% | 101% |
| 20240913 | 729 | 733 | 725 | 731 | 193,700 | 0 | 100% | 100% | 107% | -- | 99% | 104% | 113% | 93% | 101% |
| 20240917 | 735 | 737 | 722 | 728 | 224,900 | -3 | 100% | 99% | 116% | ▼ | 99% | 110% | 114% | 92% | 100% |
| 20240918 | 731 | 735 | 719 | 727 | 154,800 | -1 | 100% | 99% | 69% | ▼▼ | 101% | 109% | 113% | 92% | 100% |
| 20240919 | 737 | 754 | 735 | 746 | 251,900 | 19 | 103% | 101% | 163% | ▲ | 100% | 107% | 110% | 95% | 103% |
| 20240920 | 757 | 770 | 748 | 758 | 377,000 | 12 | 102% | 100% | 150% | ▲▲ | 100% | 107% | 109% | 96% | 104% |
| 20240924 | 762 | 771 | 758 | 763 | 218,900 | 5 | 101% | 100% | 58% | ▲▲▲ | 105% | 105% | 109% | 97% | 105% |
| 20240925 | 763 | 811 | 761 | 802 | 679,500 | 39 | 105% | 105% | 310% | ▲▲▲▲ | 100% | 99% | 103% | 100% | 110% |
| 20240926 | 806 | 808 | 797 | 807 | 358,900 | 5 | 101% | 100% | 53% | ▲▲▲▲▲ | 101% | 100% | 100% | 100% | 111% |
| 20240927 | 808 | 817 | 801 | 813 | 317,800 | 6 | 101% | 101% | 89% | ▲▲▲▲▲▲ | 100% | 102% | 101% | 100% | 112% |
| 20240930 | 798 | 812 | 791 | 798 | 348,700 | -15 | 98% | 100% | 110% | ▼ | 100% | 102% | 100% | 98% | 110% |
| 20241001 | 798 | 806 | 792 | 797 | 179,200 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 103% | 101% | 98% | 110% |
| 20241002 | 797 | 813 | 792 | 798 | 332,900 | 1 | 100% | 100% | 186% | ▲ | 98% | 100% | 97% | 98% | 110% |
| 20241003 | 823 | 827 | 805 | 809 | 244,000 | 11 | 101% | 98% | 73% | ▲▲ | 100% | 102% | 97% | 100% | 111% |
| 20241004 | 815 | 818 | 809 | 814 | 221,800 | 5 | 101% | 100% | 91% | ▲▲▲ | 97% | 101% | 93% | 100% | 112% |
| 20241007 | 826 | 829 | 801 | 803 | 262,400 | -11 | 99% | 97% | 118% | ▼ | 102% | 100% | 0% | 99% | 110% |
| 20241008 | 804 | 827 | 804 | 824 | 405,400 | 21 | 103% | 102% | 154% | ▲ | 98% | 98% | 0% | 100% | 113% |
| 20241009 | 825 | 826 | 807 | 810 | 201,100 | -14 | 98% | 98% | 50% | ▼ | 102% | 97% | 0% | 98% | 111% |
| 20241010 | 817 | 832 | 799 | 832 | 377,700 | 22 | 103% | 102% | 188% | ▲ | 98% | 98% | 0% | 100% | 114% |
| 20241011 | 821 | 824 | 807 | 807 | 161,400 | -25 | 97% | 98% | 43% | ▼ | 100% | 99% | 0% | 97% | 111% |
| 20241015 | 811 | 819 | 806 | 807 | 267,200 | 0 | 100% | 100% | 166% | -- | 100% | 99% | 0% | 97% | 111% |
| 20241016 | 795 | 803 | 788 | 795 | 260,600 | -12 | 99% | 100% | 98% | ▼ | 99% | 97% | 0% | 96% | 109% |
| 20241017 | 800 | 804 | 791 | 793 | 190,800 | -2 | 100% | 99% | 73% | ▼▼ | 101% | 0% | 0% | 95% | 109% |
| 20241018 | 793 | 803 | 793 | 801 | 119,100 | 8 | 101% | 101% | 62% | ▲ | 98% | 0% | 0% | 96% | 107% |
| 20241021 | 805 | 805 | 788 | 788 | 144,500 | -13 | 98% | 98% | 121% | ▼ | 98% | 0% | 0% | 95% | 104% |
| 20241022 | 787 | 795 | 769 | 772 | 285,100 | -16 | 98% | 98% | 197% | ▼▼ | % | % | % | 93% | 101% |
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 | 38,800 | 603,100 | 15,600 | 353,000 | 23,200 | 250,100 |
| 2024-10-11 | 40,600 | 734,800 | 16,300 | 482,200 | 24,300 | 252,600 |
| 2024-10-04 | 70,700 | 673,200 | 46,500 | 442,200 | 24,200 | 231,000 |
| 2024-09-27 | 89,700 | 699,600 | 46,500 | 453,300 | 43,200 | 246,300 |
| 2024-09-20 | 61,700 | 462,400 | 45,400 | 252,900 | 16,300 | 209,500 |
| 2024-09-13 | 55,100 | 316,300 | 45,200 | 93,700 | 9,900 | 222,600 |
| 2024-09-06 | 71,400 | 312,600 | 45,500 | 95,500 | 25,900 | 217,100 |
| 2024-08-30 | 77,500 | 387,500 | 46,200 | 181,000 | 31,300 | 206,500 |
| 2024-08-23 | 80,000 | 304,200 | 45,500 | 122,400 | 34,500 | 181,800 |
| 2024-08-16 | 72,400 | 435,500 | 45,400 | 260,200 | 27,000 | 175,300 |
| 2024-08-09 | 68,300 | 449,500 | 44,800 | 262,400 | 23,500 | 187,100 |
| 2024-08-02 | 58,700 | 532,200 | 46,000 | 260,900 | 12,700 | 271,300 |
| 2024-07-26 | 51,600 | 533,300 | 46,000 | 278,100 | 5,600 | 255,200 |
| 2024-07-19 | 55,100 | 604,100 | 46,000 | 378,800 | 9,100 | 225,300 |
| 2024-07-12 | 71,400 | 589,800 | 46,000 | 368,800 | 25,400 | 221,000 |
| 2024-07-05 | 60,300 | 631,100 | 46,000 | 386,800 | 14,300 | 244,300 |
| 2024-06-28 | 54,800 | 646,900 | 46,000 | 387,600 | 8,800 | 259,300 |
| 2024-06-21 | 74,200 | 476,100 | 46,800 | 320,200 | 27,400 | 155,900 |
| 2024-06-14 | 56,100 | 437,400 | 46,800 | 295,500 | 9,300 | 141,900 |
| 2024-06-07 | 55,700 | 536,000 | 46,800 | 294,200 | 8,900 | 241,800 |
| 2024-05-31 | 27,300 | 499,800 | 16,800 | 282,800 | 10,500 | 217,000 |
| 2024-05-24 | 23,500 | 492,100 | 16,800 | 281,700 | 6,700 | 210,400 |
| 2024-05-17 | 23,900 | 450,100 | 16,800 | 282,700 | 7,100 | 167,400 |
| 2024-05-10 | 30,600 | 468,300 | 16,500 | 279,100 | 14,100 | 189,200 |
| 2024-05-02 | 23,700 | 465,500 | 16,300 | 274,300 | 7,400 | 191,200 |
| 2024-04-26 | 20,200 | 531,200 | 16,300 | 314,800 | 3,900 | 216,400 |
| 2024-04-19 | 17,800 | 507,000 | 16,300 | 279,400 | 1,500 | 227,600 |
| 2024-04-12 | 48,700 | 523,300 | 46,300 | 271,500 | 2,400 | 251,800 |
| 2024-04-05 | 49,900 | 550,900 | 46,300 | 288,300 | 3,600 | 262,600 |
| 2024-03-29 | 49,800 | 498,100 | 46,300 | 269,400 | 3,500 | 228,700 |
| 2024-03-22 | 50,500 | 496,300 | 46,500 | 275,800 | 4,000 | 220,500 |
| 2024-03-15 | 49,300 | 489,500 | 46,400 | 268,800 | 2,900 | 220,700 |
| 2024-03-08 | 56,100 | 509,800 | 46,300 | 266,600 | 9,800 | 243,200 |
| 2024-03-01 | 56,800 | 506,000 | 46,300 | 271,900 | 10,500 | 234,100 |
| 2024-02-22 | 55,600 | 482,800 | 38,300 | 263,400 | 17,300 | 219,400 |
| 2024-02-16 | 58,200 | 474,900 | 38,300 | 260,800 | 19,900 | 214,100 |
| 2024-02-09 | 61,900 | 469,800 | 39,800 | 245,800 | 22,100 | 224,000 |
| 2024-02-02 | 67,900 | 508,900 | 39,800 | 248,500 | 28,100 | 260,400 |
| 2024-01-26 | 60,400 | 492,200 | 40,700 | 242,700 | 19,700 | 249,500 |
| 2024-01-19 | 60,500 | 477,100 | 39,700 | 247,700 | 20,800 | 229,400 |
| 2024-01-12 | 60,400 | 423,300 | 38,200 | 266,500 | 22,200 | 156,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241004 | 15:00 | ソディック | （訂正）「2024年12月期 第２四半期決算説明会資料」の一部訂正のお知らせ |
| 20240814 | 15:00 | ソディック | 2024年12月期第２四半期 決算説明会資料 |
| 20240808 | 15:00 | ソディック | 2024年12月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ソディック | 営業外収益（為替差益）の計上及び2024年12月期通期業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | ソディック | 2024年12月期 第２四半期決算説明資料 補足資料 |
| 20240517 | 15:00 | ソディック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240419 | 15:00 | ソディック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240328 | 15:00 | ソディック | 取締役及び執行役員の異動に関するお知らせ |
| 20240222 | 18:30 | ソディック | （開示事項の変更）役員の異動に関するお知らせ |
| 20240214 | 15:00 | ソディック | 2023年12月期 決算説明会資料 |
| 20240214 | 15:00 | ソディック | 中期経営計画 |
| 20240214 | 15:00 | ソディック | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240213 | 15:00 | ソディック | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | ソディック | 2023年12月期 決算説明資料 補足資料 |
| 20240213 | 15:00 | ソディック | 特別損失の計上及び2023年12月期通期連結業績予想と実績数値との差異に関するお知らせ |
| 20240213 | 15:00 | ソディック | 役員の異動及び定款の一部変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6143 | 1 | 未来を創る Sodick（株式会社ソディック） | 2024-10-22 23:27:01 |
| 6143 | 2 | 有価証券報告書 | 2024-06-18 18:56:37 |
| 6143 | 2 | 第1四半期報告書 | 2024-06-18 18:56:36 |
| 6143 | 2 | 決算説明会資料 | 2024-06-18 18:56:34 |
| 6143 | 2 | 決算短信 | 2024-06-18 18:56:33 |
| 6143 | 2 | 株主・株式 | 2024-06-18 15:33:49 |
| 6143 | 2 | 決算・業績 | 2024-06-18 15:33:48 |
| 6143 | 2 | 事業内容 | 2024-06-18 15:33:46 |
| 6143 | 2 | 企業情報 | 2024-06-18 15:33:45 |
| 6143 | 2 | 有価証券報告書／四半期報告書／半期報告書／臨時報告書 | 2024-06-18 15:33:44 |