| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,075 | 3,075 | 3,015 | 3,020 | 4,700 | -35 | 99% | 98% | 77% | ▼▼ | 100% | 99% | 97% | 97% | 104% |
| 20240925 | 3,015 | 3,025 | 2,999 | 3,000 | 7,700 | -20 | 99% | 100% | 164% | ▼▼▼ | 101% | 99% | 97% | 97% | 104% |
| 20240926 | 3,000 | 3,045 | 2,974 | 3,020 | 10,500 | 20 | 101% | 101% | 136% | ▲ | 99% | 99% | 96% | 98% | 104% |
| 20240927 | 3,045 | 3,045 | 2,986 | 3,015 | 6,100 | -5 | 100% | 99% | 58% | ▼ | 100% | 104% | 99% | 98% | 104% |
| 20240930 | 2,912 | 2,970 | 2,892 | 2,914 | 17,100 | -101 | 97% | 100% | 280% | ▼▼ | 103% | 104% | 98% | 95% | 101% |
| 20241001 | 2,899 | 3,000 | 2,899 | 2,983 | 8,800 | 69 | 102% | 103% | 51% | ▲ | 99% | 101% | 92% | 97% | 103% |
| 20241002 | 2,984 | 2,991 | 2,931 | 2,950 | 9,800 | -33 | 99% | 99% | 111% | ▼ | 101% | 99% | 95% | 96% | 102% |
| 20241003 | 2,990 | 3,045 | 2,948 | 3,020 | 15,700 | 70 | 102% | 101% | 160% | ▲ | 100% | 98% | 94% | 98% | 104% |
| 20241004 | 3,000 | 3,040 | 2,999 | 3,010 | 8,600 | -10 | 100% | 100% | 55% | ▼ | 100% | 96% | 94% | 98% | 104% |
| 20241007 | 3,020 | 3,065 | 3,015 | 3,025 | 13,800 | 15 | 100% | 100% | 160% | ▲ | 99% | 97% | 94% | 98% | 104% |
| 20241008 | 3,005 | 3,025 | 2,951 | 2,967 | 14,600 | -58 | 98% | 99% | 106% | ▼ | 99% | 97% | 95% | 96% | 102% |
| 20241009 | 2,967 | 3,000 | 2,934 | 2,934 | 11,800 | -33 | 99% | 99% | 81% | ▼▼ | 99% | 97% | 97% | 95% | 101% |
| 20241010 | 2,934 | 2,934 | 2,890 | 2,897 | 18,500 | -37 | 99% | 99% | 157% | ▼▼▼ | 100% | 94% | 97% | 94% | 100% |
| 20241011 | 2,911 | 2,933 | 2,889 | 2,912 | 15,300 | 15 | 101% | 100% | 83% | ▲ | 98% | 93% | 101% | 95% | 101% |
| 20241015 | 2,930 | 2,930 | 2,861 | 2,882 | 14,200 | -30 | 99% | 98% | 93% | ▼ | 98% | 95% | 117% | 94% | 100% |
| 20241016 | 2,886 | 2,889 | 2,835 | 2,842 | 7,100 | -40 | 99% | 98% | 50% | ▼▼ | 97% | 93% | 120% | 92% | 100% |
| 20241017 | 2,821 | 2,840 | 2,741 | 2,745 | 35,900 | -97 | 97% | 97% | 506% | ▼▼▼ | 98% | 96% | 123% | 89% | 100% |
| 20241018 | 2,745 | 2,745 | 2,663 | 2,679 | 18,400 | -66 | 98% | 98% | 51% | ▼▼▼▼ | 102% | 99% | 126% | 87% | 100% |
| 20241021 | 2,681 | 2,792 | 2,681 | 2,733 | 24,900 | 54 | 102% | 102% | 135% | ▲ | 96% | 100% | 124% | 89% | 102% |
| 20241022 | 2,722 | 2,722 | 2,613 | 2,618 | 33,600 | -115 | 96% | 96% | 135% | ▼ | 100% | 104% | 129% | 87% | 100% |
| 20241023 | 2,624 | 2,676 | 2,580 | 2,619 | 14,200 | 1 | 100% | 100% | 42% | ▲ | 101% | 104% | 129% | 87% | 100% |
| 20241024 | 2,624 | 2,668 | 2,624 | 2,644 | 9,500 | 25 | 101% | 101% | 67% | ▲▲ | 99% | 107% | 138% | 87% | 101% |
| 20241025 | 2,650 | 2,670 | 2,572 | 2,618 | 15,100 | -26 | 99% | 99% | 159% | ▼ | 104% | 108% | 142% | 87% | 100% |
| 20241028 | 2,618 | 2,746 | 2,618 | 2,728 | 15,900 | 110 | 104% | 104% | 105% | ▲ | 101% | 103% | 137% | 90% | 104% |
| 20241029 | 2,702 | 2,750 | 2,669 | 2,738 | 19,300 | 10 | 100% | 101% | 121% | ▲▲ | 99% | 102% | 136% | 91% | 105% |
| 20241030 | 2,726 | 2,737 | 2,702 | 2,702 | 5,800 | -36 | 99% | 99% | 30% | ▼ | 105% | 104% | 137% | 89% | 103% |
| 20241031 | 2,703 | 2,835 | 2,703 | 2,833 | 14,300 | 131 | 105% | 105% | 247% | ▲ | 98% | 101% | 133% | 94% | 108% |
| 20241101 | 2,783 | 2,790 | 2,723 | 2,725 | 24,000 | -108 | 96% | 98% | 168% | ▼ | 100% | 101% | 134% | 90% | 104% |
| 20241105 | 2,775 | 2,775 | 2,715 | 2,770 | 3,500 | 45 | 102% | 100% | 15% | ▲ | 100% | 107% | 134% | 92% | 106% |
| 20241106 | 2,769 | 2,805 | 2,729 | 2,777 | 12,700 | 7 | 100% | 100% | 363% | ▲▲ | 101% | 122% | 133% | 94% | 106% |
| 20241107 | 2,777 | 2,809 | 2,750 | 2,806 | 12,800 | 29 | 101% | 101% | 101% | ▲▲▲ | 100% | 121% | 133% | 96% | 107% |
| 20241108 | 2,791 | 2,831 | 2,764 | 2,789 | 22,400 | -17 | 99% | 100% | 175% | ▼ | 98% | 114% | 131% | 96% | 107% |
| 20241111 | 2,839 | 2,839 | 2,725 | 2,780 | 21,900 | -9 | 100% | 98% | 98% | ▼▼ | 106% | 116% | 129% | 95% | 106% |
| 20241112 | 2,779 | 2,957 | 2,676 | 2,957 | 140,400 | 177 | 106% | 106% | 641% | ▲ | 113% | 113% | 120% | 100% | 113% |
| 20241113 | 2,990 | 3,395 | 2,973 | 3,380 | 162,400 | 423 | 114% | 113% | 116% | ▲▲ | 98% | 102% | 108% | 100% | 129% |
| 20241114 | 3,310 | 3,460 | 3,215 | 3,240 | 54,900 | -140 | 96% | 98% | 34% | ▼ | 98% | 105% | 111% | 96% | 124% |
| 20241115 | 3,220 | 3,225 | 3,130 | 3,140 | 23,700 | -100 | 97% | 98% | 43% | ▼▼ | 103% | 117% | 112% | 93% | 120% |
| 20241118 | 3,140 | 3,320 | 3,140 | 3,230 | 20,300 | 90 | 103% | 103% | 86% | ▲ | 104% | 114% | 106% | 96% | 123% |
| 20241119 | 3,240 | 3,390 | 3,170 | 3,375 | 27,900 | 145 | 104% | 104% | 137% | ▲▲ | 100% | 109% | 101% | 100% | 129% |
| 20241120 | 3,385 | 3,480 | 3,380 | 3,380 | 24,400 | 5 | 100% | 100% | 87% | ▲▲▲ | 98% | 105% | 101% | 100% | 129% |
| 20241121 | 3,400 | 3,400 | 3,310 | 3,315 | 18,200 | -65 | 98% | 98% | 75% | ▼ | 109% | 106% | 102% | 98% | 127% |
| 20241122 | 3,370 | 3,680 | 3,360 | 3,670 | 110,400 | 355 | 111% | 109% | 607% | ▲ | 101% | 97% | 93% | 100% | 140% |
| 20241125 | 3,670 | 3,800 | 3,595 | 3,705 | 53,700 | 35 | 101% | 101% | 49% | ▲▲ | 97% | 97% | 93% | 100% | 137% |
| 20241126 | 3,690 | 3,750 | 3,555 | 3,575 | 30,500 | -130 | 96% | 97% | 57% | ▼ | 100% | 98% | 96% | 96% | 132% |
| 20241127 | 3,575 | 3,640 | 3,490 | 3,580 | 34,800 | 5 | 100% | 100% | 114% | ▲ | 100% | 97% | 98% | 97% | 132% |
| 20241128 | 3,510 | 3,560 | 3,475 | 3,505 | 20,900 | -75 | 98% | 100% | 60% | ▼ | 102% | 98% | 98% | 95% | 129% |
| 20241129 | 3,505 | 3,620 | 3,485 | 3,570 | 37,100 | 65 | 102% | 102% | 178% | ▲ | 98% | 96% | 96% | 96% | 131% |
| 20241202 | 3,575 | 3,650 | 3,520 | 3,520 | 21,100 | -50 | 99% | 98% | 57% | ▼ | 97% | 97% | 98% | 95% | 127% |
| 20241203 | 3,480 | 3,515 | 3,345 | 3,390 | 55,500 | -130 | 96% | 97% | 263% | ▼▼ | 99% | 100% | 99% | 91% | 122% |
| 20241204 | 3,395 | 3,425 | 3,315 | 3,350 | 41,900 | -40 | 99% | 99% | 75% | ▼▼▼ | 100% | 99% | 96% | 90% | 121% |
| 20241205 | 3,420 | 3,520 | 3,400 | 3,435 | 32,900 | 85 | 103% | 100% | 79% | ▲ | 99% | 98% | 92% | 93% | 124% |
| 20241206 | 3,435 | 3,435 | 3,355 | 3,385 | 9,100 | -50 | 99% | 99% | 28% | ▼ | 99% | 98% | 0% | 91% | 122% |
| 20241209 | 3,400 | 3,430 | 3,350 | 3,365 | 11,300 | -20 | 99% | 99% | 124% | ▼▼ | 102% | 103% | 0% | 91% | 114% |
| 20241210 | 3,335 | 3,495 | 3,325 | 3,395 | 22,000 | 30 | 101% | 102% | 195% | ▲ | 98% | 99% | 0% | 92% | 108% |
| 20241211 | 3,465 | 3,465 | 3,345 | 3,380 | 15,100 | -15 | 100% | 98% | 69% | ▼ | 97% | 99% | 0% | 91% | 108% |
| 20241212 | 3,450 | 3,450 | 3,345 | 3,345 | 14,700 | -35 | 99% | 97% | 97% | ▼▼ | 97% | 99% | 0% | 90% | 107% |
| 20241213 | 3,390 | 3,395 | 3,285 | 3,300 | 15,500 | -45 | 99% | 97% | 105% | ▼▼▼ | 104% | 99% | 0% | 89% | 102% |
| 20241216 | 3,305 | 3,425 | 3,280 | 3,425 | 30,300 | 125 | 104% | 104% | 195% | ▲ | 99% | 92% | 0% | 92% | 104% |
| 20241217 | 3,420 | 3,420 | 3,305 | 3,400 | 20,000 | -25 | 99% | 99% | 66% | ▼ | 98% | 0% | 0% | 92% | 103% |
| 20241218 | 3,435 | 3,435 | 3,340 | 3,350 | 15,900 | -50 | 99% | 98% | 80% | ▼▼ | 100% | 0% | 0% | 90% | 102% |
| 20241219 | 3,280 | 3,315 | 3,225 | 3,285 | 19,500 | -65 | 98% | 100% | 123% | ▼▼▼ | 96% | 0% | 0% | 89% | 100% |
| 20241220 | 3,285 | 3,285 | 3,160 | 3,160 | 33,800 | -125 | 96% | 96% | 173% | ▼▼▼▼ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 265,600 | 0 | 221,200 | 0 | 44,400 |
| 2024-12-06 | 0 | 259,200 | 0 | 220,800 | 0 | 38,400 |
| 2024-11-29 | 0 | 266,900 | 0 | 229,300 | 0 | 37,600 |
| 2024-11-22 | 200 | 267,300 | 200 | 221,800 | 0 | 45,500 |
| 2024-11-15 | 300 | 259,700 | 300 | 209,400 | 0 | 50,300 |
| 2024-11-08 | 0 | 297,800 | 0 | 250,000 | 0 | 47,800 |
| 2024-11-01 | 0 | 299,800 | 0 | 245,300 | 0 | 54,500 |
| 2024-10-25 | 0 | 287,900 | 0 | 225,800 | 0 | 62,100 |
| 2024-10-18 | 0 | 265,600 | 0 | 223,300 | 0 | 42,300 |
| 2024-10-11 | 0 | 252,100 | 0 | 214,900 | 0 | 37,200 |
| 2024-10-04 | 0 | 246,100 | 0 | 209,400 | 0 | 36,700 |
| 2024-09-27 | 0 | 242,500 | 0 | 204,900 | 0 | 37,600 |
| 2024-09-20 | 0 | 239,000 | 0 | 201,500 | 0 | 37,500 |
| 2024-09-13 | 0 | 256,900 | 0 | 217,900 | 0 | 39,000 |
| 2024-09-06 | 0 | 261,100 | 0 | 221,400 | 0 | 39,700 |
| 2024-08-30 | 0 | 257,300 | 0 | 216,700 | 0 | 40,600 |
| 2024-08-23 | 0 | 248,000 | 0 | 208,900 | 0 | 39,100 |
| 2024-08-16 | 0 | 251,000 | 0 | 206,800 | 0 | 44,200 |
| 2024-08-09 | 0 | 255,100 | 0 | 210,200 | 0 | 44,900 |
| 2024-08-02 | 0 | 280,100 | 0 | 224,200 | 0 | 55,900 |
| 2024-07-26 | 0 | 271,400 | 0 | 217,900 | 0 | 53,500 |
| 2024-07-19 | 0 | 251,100 | 0 | 212,500 | 0 | 38,600 |
| 2024-07-12 | 0 | 251,200 | 0 | 212,500 | 0 | 38,700 |
| 2024-07-05 | 0 | 250,800 | 0 | 210,200 | 0 | 40,600 |
| 2024-06-28 | 0 | 244,900 | 0 | 204,500 | 0 | 40,400 |
| 2024-06-21 | 0 | 246,400 | 0 | 206,000 | 0 | 40,400 |
| 2024-06-14 | 0 | 249,900 | 0 | 206,700 | 0 | 43,200 |
| 2024-06-07 | 0 | 250,600 | 0 | 206,300 | 0 | 44,300 |
| 2024-05-31 | 0 | 252,500 | 0 | 208,000 | 0 | 44,500 |
| 2024-05-24 | 0 | 258,300 | 0 | 208,900 | 0 | 49,400 |
| 2024-05-17 | 0 | 260,600 | 0 | 212,300 | 0 | 48,300 |
| 2024-05-10 | 0 | 295,000 | 0 | 239,400 | 0 | 55,600 |
| 2024-05-02 | 0 | 273,000 | 0 | 220,700 | 0 | 52,300 |
| 2024-04-26 | 0 | 239,700 | 0 | 214,600 | 0 | 25,100 |
| 2024-04-19 | 0 | 243,600 | 0 | 215,200 | 0 | 28,400 |
| 2024-04-12 | 200 | 244,400 | 200 | 218,600 | 0 | 25,800 |
| 2024-04-05 | 0 | 254,600 | 0 | 227,200 | 0 | 27,400 |
| 2024-03-29 | 0 | 258,400 | 0 | 228,800 | 0 | 29,600 |
| 2024-03-22 | 200 | 262,700 | 200 | 227,500 | 0 | 35,200 |
| 2024-03-15 | 0 | 255,900 | 0 | 219,100 | 0 | 36,800 |
| 2024-03-08 | 0 | 258,400 | 0 | 223,600 | 0 | 34,800 |
| 2024-03-01 | 0 | 264,400 | 0 | 221,500 | 0 | 42,900 |
| 2024-02-22 | 0 | 290,100 | 0 | 228,100 | 0 | 62,000 |
| 2024-02-16 | 0 | 300,500 | 0 | 248,900 | 0 | 51,600 |
| 2024-02-09 | 0 | 270,300 | 0 | 233,300 | 0 | 37,000 |
| 2024-02-02 | 0 | 259,000 | 0 | 223,200 | 0 | 35,800 |
| 2024-01-26 | 100 | 257,500 | 100 | 218,200 | 0 | 39,300 |
| 2024-01-19 | 300 | 263,000 | 300 | 222,500 | 0 | 40,500 |
| 2024-01-12 | 100 | 262,200 | 100 | 220,100 | 0 | 42,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100USQ0 | 350 | 2024-11-19 15:30 | Solvvy株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| S100UFI5 | 360 | 2024-09-26 15:01 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UD5V | 360 | 2024-09-12 14:59 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCUX | 350 | 2024-09-11 15:48 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100UCIC | 350 | 2024-09-10 09:12 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100TJZP | 350 | 2024-06-05 15:00 | 日本リビング保証株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 大量保有報告書 |
| S100T0NT | 360 | 2024-03-08 11:11 | 日本リビング保証株式会社 | 森永 秀一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0DD | 350 | 2024-03-07 15:22 | 日本リビング保証株式会社 | 森永 秀一 | 変更報告書 |
| S100SR2A | 360 | 2024-02-06 16:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQUO | 360 | 2024-02-06 13:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQB5 | 350 | 2024-02-05 15:02 | 日本リビング保証株式会社 | 竹林 俊介 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7320 | 1 | Solvvy（ソルヴィー）株式会社 | Solve with idea, Solve with you. | 2024-12-21 23:28:21 |
| 7320 | 2 | 点検・補修代行サービス｜法人のお客さま｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 19:28:39 |
| 7320 | 2 | 株主・投資家情報（入力ページ）｜お問い合わせ｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:27 |
| 7320 | 2 | 事業計画及び成長可能性資料｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:25 |
| 7320 | 2 | 免責事項｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:23 |
| 7320 | 2 | ディスクロージャーポリシー｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:22 |
| 7320 | 2 | 電子公告｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:21 |
| 7320 | 2 | よくあるご質問｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:19 |
| 7320 | 2 | IRスケジュール｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:18 |
| 7320 | 2 | アナリストカバレッジ｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:17 |