| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 466 | 474 | 466 | 472 | 110,100 | 5 | 101% | 101% | 118% | ▲ | 101% | 102% | 105% | 100% | 103% |
| 20250121 | 472 | 478 | 472 | 475 | 105,500 | 3 | 101% | 101% | 96% | ▲▲ | 100% | 102% | 104% | 100% | 103% |
| 20250122 | 477 | 479 | 476 | 476 | 49,900 | 1 | 100% | 100% | 47% | ▲▲▲ | 100% | 102% | 104% | 100% | 103% |
| 20250123 | 475 | 477 | 472 | 475 | 104,900 | -1 | 100% | 100% | 210% | ▼ | 101% | 100% | 105% | 100% | 103% |
| 20250124 | 473 | 481 | 473 | 476 | 78,900 | 1 | 100% | 101% | 75% | ▲ | 100% | 99% | 103% | 100% | 103% |
| 20250127 | 480 | 484 | 478 | 481 | 107,600 | 5 | 101% | 100% | 136% | ▲▲ | 102% | 100% | 104% | 100% | 104% |
| 20250128 | 476 | 488 | 476 | 486 | 145,100 | 5 | 101% | 102% | 135% | ▲▲▲ | 98% | 95% | 102% | 100% | 105% |
| 20250129 | 486 | 486 | 474 | 474 | 170,100 | -12 | 98% | 98% | 117% | ▼ | 99% | 97% | 102% | 98% | 103% |
| 20250130 | 477 | 477 | 471 | 472 | 91,300 | -2 | 100% | 99% | 54% | ▼▼ | 100% | 99% | 102% | 97% | 102% |
| 20250131 | 474 | 475 | 470 | 475 | 91,800 | 3 | 101% | 100% | 101% | ▲ | 97% | 98% | 102% | 98% | 103% |
| 20250203 | 475 | 475 | 463 | 463 | 180,400 | -12 | 97% | 97% | 197% | ▼ | 98% | 99% | 103% | 95% | 100% |
| 20250204 | 471 | 471 | 459 | 460 | 155,700 | -3 | 99% | 98% | 86% | ▼▼ | 100% | 105% | 105% | 95% | 100% |
| 20250205 | 460 | 463 | 459 | 461 | 136,900 | 1 | 100% | 100% | 88% | ▲ | 101% | 107% | 104% | 95% | 100% |
| 20250206 | 463 | 468 | 463 | 467 | 140,700 | 6 | 101% | 101% | 103% | ▲▲ | 100% | 107% | 104% | 96% | 102% |
| 20250207 | 465 | 469 | 464 | 467 | 110,700 | 0 | 100% | 100% | 79% | -- | 100% | 104% | 104% | 96% | 102% |
| 20250210 | 466 | 468 | 465 | 465 | 71,400 | -2 | 100% | 100% | 64% | ▼ | 103% | 103% | 103% | 96% | 101% |
| 20250212 | 470 | 489 | 464 | 485 | 420,400 | 20 | 104% | 103% | 589% | ▲ | 99% | 96% | 96% | 100% | 105% |
| 20250213 | 501 | 507 | 489 | 496 | 706,300 | 11 | 102% | 99% | 168% | ▲▲ | 96% | 98% | 97% | 100% | 108% |
| 20250214 | 492 | 495 | 472 | 474 | 324,400 | -22 | 96% | 96% | 46% | ▼ | 102% | 99% | 100% | 96% | 103% |
| 20250217 | 476 | 489 | 476 | 485 | 205,700 | 11 | 102% | 102% | 63% | ▲ | 100% | 96% | 99% | 98% | 105% |
| 20250218 | 483 | 483 | 475 | 482 | 126,100 | -3 | 99% | 100% | 61% | ▼ | 100% | 98% | 99% | 97% | 105% |
| 20250219 | 480 | 487 | 480 | 480 | 91,800 | -2 | 100% | 100% | 73% | ▼▼ | 98% | 98% | 98% | 97% | 104% |
| 20250220 | 481 | 481 | 468 | 472 | 166,900 | -8 | 98% | 98% | 182% | ▼▼▼ | 100% | 105% | 103% | 95% | 103% |
| 20250225 | 461 | 466 | 458 | 460 | 266,800 | -12 | 97% | 100% | 160% | ▼▼▼▼ | 101% | 105% | 105% | 93% | 100% |
| 20250226 | 458 | 463 | 452 | 462 | 286,200 | 2 | 100% | 101% | 107% | ▲ | 101% | 102% | 104% | 93% | 100% |
| 20250227 | 464 | 469 | 462 | 468 | 144,400 | 6 | 101% | 101% | 50% | ▲▲ | 101% | 102% | 103% | 94% | 102% |
| 20250228 | 468 | 471 | 463 | 471 | 192,500 | 3 | 101% | 101% | 133% | ▲▲▲ | 101% | 100% | 101% | 95% | 102% |
| 20250303 | 479 | 485 | 477 | 483 | 339,200 | 12 | 103% | 101% | 176% | ▲▲▲▲ | 98% | 98% | 100% | 97% | 105% |
| 20250304 | 481 | 481 | 469 | 472 | 129,900 | -11 | 98% | 98% | 38% | ▼ | 99% | 98% | 102% | 95% | 103% |
| 20250305 | 474 | 474 | 459 | 469 | 392,900 | -3 | 99% | 99% | 302% | ▼▼ | 101% | 97% | 102% | 95% | 102% |
| 20250306 | 472 | 478 | 470 | 478 | 129,900 | 9 | 102% | 101% | 33% | ▲ | 100% | 98% | 103% | 96% | 104% |
| 20250307 | 470 | 471 | 464 | 471 | 175,400 | -7 | 99% | 100% | 135% | ▼ | 99% | 97% | 103% | 95% | 102% |
| 20250310 | 471 | 471 | 465 | 466 | 151,800 | -5 | 99% | 99% | 87% | ▼▼ | 99% | 99% | 105% | 94% | 101% |
| 20250311 | 462 | 462 | 453 | 459 | 356,200 | -7 | 98% | 99% | 235% | ▼▼▼ | 101% | 101% | 106% | 93% | 100% |
| 20250312 | 457 | 460 | 455 | 460 | 196,600 | 1 | 100% | 101% | 55% | ▲ | 100% | 102% | 102% | 93% | 100% |
| 20250313 | 461 | 461 | 456 | 459 | 191,000 | -1 | 100% | 100% | 97% | ▼ | 100% | 104% | 100% | 93% | 100% |
| 20250314 | 457 | 458 | 454 | 456 | 295,300 | -3 | 99% | 100% | 155% | ▼▼ | 100% | 104% | 99% | 92% | 100% |
| 20250317 | 458 | 461 | 456 | 456 | 192,500 | 0 | 100% | 100% | 65% | -- | 101% | 105% | 98% | 94% | 100% |
| 20250318 | 458 | 465 | 457 | 463 | 185,800 | 7 | 102% | 101% | 97% | ▲ | 101% | 104% | 96% | 95% | 102% |
| 20250319 | 464 | 470 | 463 | 470 | 156,400 | 7 | 102% | 101% | 84% | ▲▲ | 101% | 103% | 96% | 97% | 103% |
| 20250321 | 468 | 473 | 467 | 473 | 93,800 | 3 | 101% | 101% | 60% | ▲▲▲ | 100% | 102% | 95% | 98% | 104% |
| 20250324 | 474 | 478 | 472 | 475 | 175,400 | 2 | 100% | 100% | 187% | ▲▲▲▲ | 101% | 100% | 95% | 98% | 104% |
| 20250325 | 473 | 480 | 473 | 480 | 90,500 | 5 | 101% | 101% | 52% | ▲▲▲▲▲ | 101% | 95% | 94% | 99% | 105% |
| 20250326 | 480 | 483 | 478 | 483 | 183,100 | 3 | 101% | 101% | 202% | ▲▲▲▲▲▲ | 100% | 95% | 94% | 100% | 106% |
| 20250327 | 481 | 483 | 477 | 483 | 172,900 | 0 | 100% | 100% | 94% | -- | 100% | 95% | 95% | 100% | 106% |
| 20250328 | 473 | 475 | 468 | 472 | 161,900 | -11 | 98% | 100% | 94% | ▼ | 100% | 96% | 98% | 98% | 104% |
| 20250331 | 459 | 462 | 454 | 458 | 287,500 | -14 | 97% | 100% | 178% | ▼▼ | 98% | 92% | 97% | 95% | 100% |
| 20250401 | 465 | 465 | 455 | 455 | 128,500 | -3 | 99% | 98% | 45% | ▼▼▼ | 98% | 93% | 98% | 94% | 100% |
| 20250402 | 457 | 457 | 450 | 450 | 164,500 | -5 | 99% | 98% | 128% | ▼▼▼▼ | 100% | 99% | 101% | 93% | 100% |
| 20250403 | 444 | 444 | 436 | 442 | 257,900 | -8 | 98% | 100% | 157% | ▼▼▼▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20250404 | 439 | 439 | 423 | 429 | 510,600 | -13 | 97% | 98% | 198% | ▼▼▼▼▼▼ | 103% | 106% | 0% | 89% | 100% |
| 20250408 | 416 | 427 | 409 | 427 | 361,900 | -2 | 100% | 103% | 71% | ▼▼▼▼▼▼▼ | 100% | 106% | 0% | 88% | 100% |
| 20250409 | 415 | 421 | 410 | 416 | 354,900 | -11 | 97% | 100% | 98% | ▼▼▼▼▼▼▼▼ | 96% | 98% | 0% | 86% | 100% |
| 20250410 | 455 | 455 | 433 | 439 | 211,500 | 23 | 106% | 96% | 60% | ▲ | 101% | 105% | 0% | 91% | 106% |
| 20250411 | 425 | 431 | 420 | 431 | 340,500 | -8 | 98% | 101% | 161% | ▼ | 101% | 103% | 0% | 89% | 104% |
| 20250414 | 438 | 444 | 436 | 441 | 203,800 | 10 | 102% | 101% | 60% | ▲ | 100% | 102% | 0% | 91% | 106% |
| 20250415 | 441 | 441 | 437 | 440 | 174,100 | -1 | 100% | 100% | 85% | ▼ | 101% | 0% | 0% | 91% | 106% |
| 20250416 | 440 | 447 | 437 | 445 | 207,300 | 5 | 101% | 101% | 119% | ▲ | 100% | 0% | 0% | 92% | 107% |
| 20250417 | 447 | 453 | 443 | 445 | 172,200 | 0 | 100% | 100% | 83% | -- | 101% | 0% | 0% | 92% | 107% |
| 20250418 | 447 | 451 | 442 | 450 | 149,100 | 5 | 101% | 101% | 87% | ▲ | % | % | % | 93% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,700 | 862,300 | 0 | 257,400 | 1,700 | 604,900 |
| 2025-04-04 | 700 | 1,050,400 | 0 | 267,800 | 700 | 782,600 |
| 2025-03-28 | 2,700 | 1,067,200 | 0 | 241,100 | 2,700 | 826,100 |
| 2025-03-21 | 300 | 1,117,200 | 0 | 238,200 | 300 | 879,000 |
| 2025-03-14 | 40,300 | 1,165,200 | 40,000 | 270,700 | 300 | 894,500 |
| 2025-03-07 | 41,100 | 1,013,600 | 40,000 | 227,400 | 1,100 | 786,200 |
| 2025-02-28 | 41,500 | 1,054,400 | 40,100 | 240,100 | 1,400 | 814,300 |
| 2025-02-21 | 42,200 | 1,016,500 | 40,000 | 228,600 | 2,200 | 787,900 |
| 2025-02-14 | 43,100 | 1,039,800 | 40,000 | 240,200 | 3,100 | 799,600 |
| 2025-02-07 | 42,300 | 1,013,300 | 40,000 | 220,600 | 2,300 | 792,700 |
| 2025-01-31 | 41,600 | 978,000 | 40,100 | 220,900 | 1,500 | 757,100 |
| 2025-01-24 | 40,700 | 954,000 | 40,100 | 219,100 | 600 | 734,900 |
| 2025-01-17 | 43,100 | 960,600 | 40,100 | 234,100 | 3,000 | 726,500 |
| 2025-01-10 | 43,700 | 975,500 | 40,200 | 230,400 | 3,500 | 745,100 |
| 2024-12-27 | 47,500 | 906,200 | 40,000 | 230,100 | 7,500 | 676,100 |
| 2024-12-20 | 43,400 | 921,700 | 40,000 | 242,900 | 3,400 | 678,800 |
| 2024-12-13 | 43,500 | 947,600 | 40,000 | 261,800 | 3,500 | 685,800 |
| 2024-12-06 | 43,400 | 1,016,800 | 40,000 | 278,900 | 3,400 | 737,900 |
| 2024-11-29 | 46,700 | 1,020,400 | 40,000 | 276,200 | 6,700 | 744,200 |
| 2024-11-22 | 46,100 | 990,400 | 40,000 | 257,000 | 6,100 | 733,400 |
| 2024-11-15 | 51,800 | 948,600 | 40,100 | 240,200 | 11,700 | 708,400 |
| 2024-11-08 | 43,600 | 880,500 | 40,100 | 223,300 | 3,500 | 657,200 |
| 2024-11-01 | 50,200 | 875,100 | 40,000 | 219,100 | 10,200 | 656,000 |
| 2024-10-25 | 55,400 | 875,600 | 40,100 | 215,600 | 15,300 | 660,000 |
| 2024-10-18 | 53,000 | 896,500 | 40,600 | 214,100 | 12,400 | 682,400 |
| 2024-10-11 | 53,000 | 911,400 | 40,100 | 214,400 | 12,900 | 697,000 |
| 2024-10-04 | 74,500 | 924,900 | 40,100 | 204,400 | 34,400 | 720,500 |
| 2024-09-27 | 70,700 | 935,400 | 40,100 | 204,700 | 30,600 | 730,700 |
| 2024-09-20 | 72,000 | 985,100 | 40,100 | 193,300 | 31,900 | 791,800 |
| 2024-09-13 | 73,000 | 992,600 | 40,100 | 183,400 | 32,900 | 809,200 |
| 2024-09-06 | 66,300 | 992,000 | 40,000 | 194,100 | 26,300 | 797,900 |
| 2024-08-30 | 70,400 | 1,007,000 | 40,100 | 209,300 | 30,300 | 797,700 |
| 2024-08-23 | 65,200 | 1,058,300 | 40,500 | 217,600 | 24,700 | 840,700 |
| 2024-08-16 | 54,600 | 1,081,000 | 40,000 | 209,800 | 14,600 | 871,200 |
| 2024-08-09 | 53,900 | 1,147,900 | 41,000 | 236,100 | 12,900 | 911,800 |
| 2024-08-02 | 50,600 | 1,407,300 | 40,000 | 441,300 | 10,600 | 966,000 |
| 2024-07-26 | 62,000 | 1,425,900 | 41,300 | 451,900 | 20,700 | 974,000 |
| 2024-07-19 | 54,900 | 1,456,600 | 40,200 | 483,100 | 14,700 | 973,500 |
| 2024-07-12 | 49,100 | 1,460,300 | 40,100 | 504,400 | 9,000 | 955,900 |
| 2024-07-05 | 49,300 | 1,505,500 | 40,100 | 510,000 | 9,200 | 995,500 |
| 2024-06-28 | 46,600 | 1,507,500 | 40,100 | 509,500 | 6,500 | 998,000 |
| 2024-06-21 | 49,900 | 1,619,600 | 40,100 | 491,700 | 9,800 | 1,127,900 |
| 2024-06-14 | 48,700 | 1,628,300 | 40,100 | 489,800 | 8,600 | 1,138,500 |
| 2024-06-07 | 47,100 | 1,491,300 | 40,000 | 475,500 | 7,100 | 1,015,800 |
| 2024-05-31 | 49,700 | 1,543,100 | 40,000 | 473,800 | 9,700 | 1,069,300 |
| 2024-05-24 | 49,900 | 1,573,700 | 40,000 | 471,900 | 9,900 | 1,101,800 |
| 2024-05-17 | 43,700 | 1,586,600 | 40,000 | 467,600 | 3,700 | 1,119,000 |
| 2024-05-10 | 44,800 | 1,539,500 | 40,000 | 447,000 | 4,800 | 1,092,500 |
| 2024-05-02 | 43,000 | 1,566,500 | 40,000 | 464,200 | 3,000 | 1,102,300 |
| 2024-04-26 | 42,800 | 1,581,300 | 40,000 | 481,500 | 2,800 | 1,099,800 |
| 2024-04-19 | 44,100 | 1,619,200 | 40,000 | 500,500 | 4,100 | 1,118,700 |
| 2024-04-12 | 45,000 | 1,437,700 | 40,200 | 373,500 | 4,800 | 1,064,200 |
| 2024-04-05 | 46,100 | 1,437,300 | 40,200 | 371,600 | 5,900 | 1,065,700 |
| 2024-03-29 | 9,300 | 1,370,800 | 0 | 336,700 | 9,300 | 1,034,100 |
| 2024-03-22 | 12,400 | 1,364,700 | 1,000 | 343,300 | 11,400 | 1,021,400 |
| 2024-03-15 | 18,100 | 1,423,700 | 500 | 355,900 | 17,600 | 1,067,800 |
| 2024-03-08 | 47,400 | 1,468,900 | 25,100 | 367,800 | 22,300 | 1,101,100 |
| 2024-03-01 | 28,700 | 1,389,600 | 25,000 | 318,100 | 3,700 | 1,071,500 |
| 2024-02-22 | 29,300 | 1,381,200 | 25,100 | 299,600 | 4,200 | 1,081,600 |
| 2024-02-16 | 29,100 | 1,343,100 | 25,100 | 285,800 | 4,000 | 1,057,300 |
| 2024-02-09 | 30,900 | 1,302,700 | 25,800 | 254,700 | 5,100 | 1,048,000 |
| 2024-02-02 | 36,100 | 1,213,100 | 25,100 | 253,300 | 11,000 | 959,800 |
| 2024-01-26 | 33,300 | 1,182,500 | 25,100 | 238,100 | 8,200 | 944,400 |
| 2024-01-19 | 36,400 | 1,185,900 | 25,100 | 251,400 | 11,300 | 934,500 |
| 2024-01-12 | 35,500 | 1,124,900 | 25,100 | 215,000 | 10,400 | 909,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 330 | 0.00% | ▼ | -508,460 | 462 | 468 | 456 | 464 | 2,093,200 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 508,790 | 0.53% | ▲ | 457 | 464 | 455 | 457 | 317,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 11:30 | ソラスト | 2024年度 第３四半期決算説明資料 |
| 20241223 | 16:30 | ソラスト | 「ソラストグループ人権方針」の策定に関するお知らせ |
| 20241112 | 11:30 | ソラスト | 2024年度 第２四半期決算説明資料 |
| 20241111 | 15:30 | ソラスト | 2024年度 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | ソラスト | 2024年度 第１四半期決算説明資料 |
| 20240808 | 15:00 | ソラスト | 2024年度 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | ソラスト | 2024年6月介護サービス利用状況等に関するお知らせ |
| 20240710 | 15:00 | ソラスト | 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 |
| 20240627 | 15:00 | ソラスト | 支配株主等に関する事項について |
| 20240619 | 15:00 | ソラスト | 2024年5月介護サービス利用状況等に関するお知らせ |
| 20240524 | 15:00 | ソラスト | 取締役、監査役及び補欠監査役候補者の選任に関するお知らせ |
| 20240524 | 15:00 | ソラスト | 定款の一部変更に関するお知らせ |
| 20240521 | 15:00 | ソラスト | 2024年4月介護サービス利用状況等に関するお知らせ |
| 20240513 | 11:30 | ソラスト | 2023年度 決算説明資料 |
| 20240419 | 15:00 | ソラスト | 2024年3月介護サービス利用状況等に関するお知らせ |
| 20240321 | 15:00 | ソラスト | 2024年2月介護サービス利用状況等に関するお知らせ |
| 20240221 | 15:00 | ソラスト | 2024年1月介護サービス利用状況等に関するお知らせ |
| 20240209 | 11:30 | ソラスト | 2023年度 第３四半期決算説明資料 |
| 20240208 | 15:00 | ソラスト | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | ソラスト | 2023年度 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ソラスト | 執行役員体制に関するお知らせ |
| 20240125 | 15:00 | ソラスト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240119 | 15:00 | ソラスト | 2023年12月介護サービス利用状況等に関するお知らせ |
| 20240111 | 15:00 | ソラスト | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX3L | 350 | 2024-02-21 09:29 | 株式会社ソラスト | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6197 | 1 | 株式会社ソラスト | 2025-04-19 03:22:55 |
| 6197 | 2 | クリニックの人件費率の平均は？適正化・見直しの注意点と安定した経営を目指す秘訣 | 株式会社ソラスト | 2025-04-09 17:28:46 |
| 6197 | 2 | 病院とクリニックの違いは？経営者・開業医に求められる役割を解説 | 株式会社ソラスト | 2025-03-25 13:28:59 |
| 6197 | 2 | オンライン資格確認とは？導入は義務？医療機関経営者向けにわかりやすく解説 | 株式会社ソラスト | 2025-03-18 21:28:29 |
| 6197 | 2 | 医療事務の採用は難しい？理由や具体的な対策を医療機関の経営者向けに解説 | 株式会社ソラスト | 2025-03-11 16:29:31 |
| 6197 | 2 | 看護助手の離職率低下はどう防ぐ？原因と対策・長く働ける職場の特徴を紹介 | 株式会社ソラスト | 2025-03-07 20:29:20 |
| 6197 | 2 | レセプト業務とは？効率化や委託はできる？開業医・病院経営者向けに解説 | 株式会社ソラスト | 2025-02-25 18:28:38 |
| 6197 | 2 | 医療機関の個別指導・監査は何年ごとに行う？流れや内容・注意点を解説 | 株式会社ソラスト | 2025-02-18 00:28:50 |
| 6197 | 2 | 医療事務の人手不足の原因は？リスクや医療機関経営者がとるべき解決策 | 株式会社ソラスト | 2025-02-14 15:28:31 |
| 6197 | 2 | 看護助手はどんな人が向いている？開業医・病院経営者目線で解説 | 株式会社ソラスト | 2025-02-11 05:29:03 |