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 | 2,810 | 2,844 | 2,780 | 2,819 | 25,600 | 29 | 101% | 100% | 115% | ▲▲▲ | 102% | 101% | 105% | 85% | 103% |
20250311 | 2,782 | 2,869 | 2,725 | 2,847 | 36,400 | 28 | 101% | 102% | 142% | ▲▲▲▲ | 101% | 100% | 102% | 85% | 104% |
20250312 | 2,841 | 2,884 | 2,841 | 2,861 | 11,800 | 14 | 100% | 101% | 32% | ▲▲▲▲▲ | 99% | 100% | 102% | 86% | 104% |
20250313 | 2,867 | 2,876 | 2,813 | 2,838 | 17,900 | -23 | 99% | 99% | 152% | ▼ | 99% | 105% | 103% | 85% | 104% |
20250314 | 2,819 | 2,865 | 2,802 | 2,802 | 18,900 | -36 | 99% | 99% | 106% | ▼▼ | 100% | 105% | 104% | 94% | 102% |
20250317 | 2,800 | 2,823 | 2,783 | 2,807 | 15,900 | 5 | 100% | 100% | 84% | ▲ | 100% | 104% | 99% | 95% | 102% |
20250318 | 2,849 | 2,854 | 2,815 | 2,838 | 12,700 | 31 | 101% | 100% | 80% | ▲▲ | 101% | 104% | 97% | 96% | 104% |
20250319 | 2,859 | 2,893 | 2,859 | 2,879 | 9,900 | 41 | 101% | 101% | 78% | ▲▲▲ | 102% | 100% | 97% | 97% | 105% |
20250321 | 2,893 | 2,952 | 2,877 | 2,949 | 28,600 | 70 | 102% | 102% | 289% | ▲▲▲▲ | 100% | 98% | 95% | 99% | 108% |
20250324 | 2,956 | 2,967 | 2,920 | 2,949 | 12,000 | 0 | 100% | 100% | 42% | -- | 100% | 98% | 94% | 100% | 108% |
20250325 | 2,963 | 2,991 | 2,922 | 2,967 | 17,800 | 18 | 101% | 100% | 148% | ▲ | 98% | 98% | 95% | 100% | 108% |
20250326 | 2,949 | 2,958 | 2,897 | 2,900 | 24,300 | -67 | 98% | 98% | 137% | ▼ | 100% | 100% | 97% | 98% | 106% |
20250327 | 2,893 | 2,912 | 2,860 | 2,907 | 27,000 | 7 | 100% | 100% | 111% | ▲ | 99% | 96% | 95% | 98% | 106% |
20250328 | 2,935 | 2,945 | 2,911 | 2,911 | 11,300 | 4 | 100% | 99% | 42% | ▲▲ | 100% | 97% | 97% | 98% | 106% |
20250331 | 2,868 | 2,895 | 2,826 | 2,862 | 9,800 | -49 | 98% | 100% | 87% | ▼ | 102% | 93% | 99% | 96% | 104% |
20250401 | 2,854 | 2,920 | 2,850 | 2,898 | 7,200 | 36 | 101% | 102% | 73% | ▲ | 97% | 90% | 97% | 98% | 105% |
20250402 | 2,910 | 2,910 | 2,831 | 2,831 | 9,100 | -67 | 98% | 97% | 126% | ▼ | 101% | 96% | 103% | 95% | 103% |
20250403 | 2,742 | 2,825 | 2,742 | 2,781 | 28,700 | -50 | 98% | 101% | 315% | ▼▼ | 96% | 96% | 103% | 94% | 100% |
20250404 | 2,740 | 2,782 | 2,557 | 2,644 | 85,500 | -137 | 95% | 96% | 298% | ▼▼▼ | 105% | 108% | 114% | 89% | 100% |
20250408 | 2,474 | 2,646 | 2,474 | 2,608 | 39,000 | -36 | 99% | 105% | 46% | ▼▼▼▼ | 99% | 106% | 112% | 88% | 100% |
20250409 | 2,558 | 2,585 | 2,462 | 2,524 | 37,400 | -84 | 97% | 99% | 96% | ▼▼▼▼▼ | 97% | 101% | 106% | 85% | 100% |
20250410 | 2,699 | 2,699 | 2,600 | 2,623 | 18,400 | 99 | 104% | 97% | 49% | ▲ | 103% | 107% | 111% | 88% | 104% |
20250411 | 2,573 | 2,644 | 2,535 | 2,644 | 11,600 | 21 | 101% | 103% | 63% | ▲▲ | 101% | 105% | 112% | 89% | 105% |
20250414 | 2,660 | 2,755 | 2,660 | 2,682 | 15,800 | 38 | 101% | 101% | 136% | ▲▲▲ | 100% | 103% | 118% | 90% | 106% |
20250415 | 2,708 | 2,739 | 2,650 | 2,720 | 14,700 | 38 | 101% | 100% | 93% | ▲▲▲▲ | 100% | 103% | 117% | 92% | 108% |
20250416 | 2,722 | 2,749 | 2,666 | 2,709 | 11,500 | -11 | 100% | 100% | 78% | ▼ | 101% | 100% | 118% | 91% | 107% |
20250417 | 2,709 | 2,768 | 2,709 | 2,747 | 6,100 | 38 | 101% | 101% | 53% | ▲ | 100% | 98% | 115% | 93% | 109% |
20250418 | 2,780 | 2,793 | 2,749 | 2,792 | 7,800 | 45 | 102% | 100% | 128% | ▲▲ | 100% | 98% | 116% | 94% | 111% |
20250421 | 2,792 | 2,808 | 2,751 | 2,794 | 10,200 | 2 | 100% | 100% | 131% | ▲▲▲ | 97% | 98% | 115% | 94% | 111% |
20250422 | 2,799 | 2,799 | 2,700 | 2,717 | 10,400 | -77 | 97% | 97% | 102% | ▼ | 98% | 102% | 117% | 92% | 108% |
20250423 | 2,767 | 2,767 | 2,671 | 2,715 | 18,300 | -2 | 100% | 98% | 176% | ▼▼ | 99% | 104% | 119% | 93% | 108% |
20250424 | 2,720 | 2,750 | 2,688 | 2,688 | 11,600 | -27 | 99% | 99% | 63% | ▼▼▼ | 102% | 103% | 120% | 92% | 106% |
20250425 | 2,689 | 2,743 | 2,689 | 2,731 | 4,900 | 43 | 102% | 102% | 42% | ▲ | 101% | 104% | 118% | 94% | 108% |
20250428 | 2,733 | 2,760 | 2,720 | 2,755 | 10,200 | 24 | 101% | 101% | 208% | ▲▲ | 102% | 103% | 117% | 95% | 109% |
20250430 | 2,764 | 2,820 | 2,722 | 2,817 | 13,900 | 62 | 102% | 102% | 136% | ▲▲▲ | 98% | 100% | 115% | 97% | 112% |
20250501 | 2,820 | 2,820 | 2,740 | 2,763 | 11,200 | -54 | 98% | 98% | 81% | ▼ | 99% | 102% | 117% | 98% | 109% |
20250502 | 2,763 | 2,763 | 2,708 | 2,741 | 11,700 | -22 | 99% | 99% | 104% | ▼▼ | 102% | 107% | 116% | 97% | 109% |
20250507 | 2,791 | 2,870 | 2,765 | 2,854 | 23,000 | 113 | 104% | 102% | 197% | ▲ | 98% | 111% | 114% | 100% | 113% |
20250508 | 2,879 | 2,879 | 2,811 | 2,818 | 11,700 | -36 | 99% | 98% | 51% | ▼ | 99% | 112% | 119% | 99% | 112% |
20250509 | 2,837 | 2,867 | 2,805 | 2,819 | 18,300 | 1 | 100% | 99% | 156% | ▲ | 100% | 109% | 119% | 99% | 112% |
20250512 | 2,820 | 2,852 | 2,798 | 2,820 | 14,000 | 1 | 100% | 100% | 77% | ▲▲ | 105% | 110% | 119% | 99% | 108% |
20250513 | 2,825 | 3,025 | 2,755 | 2,973 | 102,100 | 153 | 105% | 105% | 729% | ▲▲▲ | 103% | 105% | 109% | 100% | 112% |
20250514 | 3,090 | 3,240 | 3,090 | 3,185 | 153,500 | 212 | 107% | 103% | 150% | ▲▲▲▲ | 97% | 102% | 106% | 100% | 119% |
20250515 | 3,165 | 3,180 | 3,055 | 3,070 | 35,100 | -115 | 96% | 97% | 23% | ▼ | 99% | 99% | 109% | 96% | 114% |
20250516 | 3,100 | 3,100 | 3,045 | 3,070 | 12,500 | 0 | 100% | 99% | 36% | -- | 101% | 101% | 109% | 96% | 114% |
20250519 | 3,090 | 3,145 | 3,070 | 3,115 | 16,300 | 45 | 101% | 101% | 130% | ▲ | 101% | 98% | 106% | 98% | 116% |
20250520 | 3,185 | 3,300 | 3,180 | 3,230 | 77,300 | 115 | 104% | 101% | 474% | ▲▲ | 96% | 99% | 105% | 100% | 120% |
20250521 | 3,190 | 3,205 | 3,065 | 3,075 | 46,500 | -155 | 95% | 96% | 60% | ▼ | 99% | 105% | 109% | 95% | 114% |
20250522 | 3,080 | 3,100 | 3,040 | 3,040 | 14,900 | -35 | 99% | 99% | 32% | ▼▼ | 98% | 102% | 103% | 94% | 113% |
20250523 | 3,170 | 3,170 | 3,050 | 3,115 | 16,400 | 75 | 102% | 98% | 110% | ▲ | 99% | 102% | 0% | 96% | 116% |
20250526 | 3,140 | 3,160 | 3,090 | 3,105 | 13,400 | -10 | 100% | 99% | 82% | ▼ | 101% | 102% | 0% | 96% | 116% |
20250527 | 3,130 | 3,160 | 3,120 | 3,155 | 16,700 | 50 | 102% | 101% | 125% | ▲ | 102% | 100% | 0% | 98% | 116% |
20250528 | 3,165 | 3,275 | 3,150 | 3,235 | 27,100 | 80 | 103% | 102% | 162% | ▲▲ | 99% | 103% | 0% | 100% | 118% |
20250529 | 3,210 | 3,215 | 3,180 | 3,190 | 6,800 | -45 | 99% | 99% | 25% | ▼ | 100% | 105% | 0% | 99% | 116% |
20250530 | 3,190 | 3,240 | 3,160 | 3,190 | 8,000 | 0 | 100% | 100% | 118% | -- | 98% | 106% | 0% | 99% | 116% |
20250602 | 3,180 | 3,180 | 3,070 | 3,105 | 20,700 | -85 | 97% | 98% | 259% | ▼ | 102% | 105% | 0% | 96% | 113% |
20250603 | 3,095 | 3,190 | 3,095 | 3,165 | 21,200 | 60 | 102% | 102% | 102% | ▲ | 104% | 0% | 0% | 98% | 112% |
20250604 | 3,165 | 3,365 | 3,165 | 3,295 | 32,600 | 130 | 104% | 104% | 154% | ▲▲ | 102% | 0% | 0% | 100% | 117% |
20250605 | 3,300 | 3,470 | 3,300 | 3,365 | 37,900 | 70 | 102% | 102% | 116% | ▲▲▲ | 95% | 0% | 0% | 100% | 119% |
20250606 | 3,435 | 3,460 | 3,265 | 3,265 | 17,200 | -100 | 97% | 95% | 45% | ▼ | % | % | % | 97% | 116% |
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 | 0 | 384,500 | 0 | 254,800 | 0 | 129,700 |
2025-05-23 | 0 | 396,500 | 0 | 257,700 | 0 | 138,800 |
2025-05-16 | 0 | 393,700 | 0 | 256,900 | 0 | 136,800 |
2025-05-09 | 0 | 362,300 | 0 | 258,300 | 0 | 104,000 |
2025-05-02 | 0 | 360,300 | 0 | 257,700 | 0 | 102,600 |
2025-04-25 | 0 | 355,500 | 0 | 253,400 | 0 | 102,100 |
2025-04-18 | 0 | 349,700 | 0 | 246,800 | 0 | 102,900 |
2025-04-11 | 0 | 350,000 | 0 | 243,400 | 0 | 106,600 |
2025-04-04 | 0 | 383,000 | 0 | 279,000 | 0 | 104,000 |
2025-03-28 | 0 | 362,000 | 0 | 261,600 | 0 | 100,400 |
2025-03-21 | 0 | 347,800 | 0 | 252,900 | 0 | 94,900 |
2025-03-14 | 0 | 326,600 | 0 | 236,000 | 0 | 90,600 |
2025-03-07 | 0 | 325,900 | 0 | 232,700 | 0 | 93,200 |
2025-02-28 | 0 | 317,400 | 0 | 224,800 | 0 | 92,600 |
2025-02-21 | 0 | 336,100 | 0 | 237,700 | 0 | 98,400 |
2025-02-14 | 0 | 309,400 | 0 | 218,900 | 0 | 90,500 |
2025-02-07 | 0 | 279,800 | 0 | 206,500 | 0 | 73,300 |
2025-01-31 | 0 | 267,100 | 0 | 197,100 | 0 | 70,000 |
2025-01-24 | 0 | 281,300 | 0 | 206,900 | 0 | 74,400 |
2025-01-17 | 0 | 281,000 | 0 | 206,500 | 0 | 74,500 |
2025-01-10 | 0 | 285,900 | 0 | 209,000 | 0 | 76,900 |
2024-12-27 | 0 | 283,900 | 0 | 211,600 | 0 | 72,300 |
2024-12-20 | 0 | 279,500 | 0 | 232,000 | 0 | 47,500 |
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 |
---|---|---|---|---|---|
S100VO24 | 360 | 2025-04-24 14:20 | Solvvy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) |
S100VNZU | 350 | 2025-04-24 12:15 | Solvvy株式会社 | 吉川淳史 | 変更報告書 |
S100VB07 | 350 | 2025-03-03 15:30 | Solvvy株式会社 | 安達 慶高 | 変更報告書 |
S100VAZK | 360 | 2025-02-26 15:49 | Solvvy株式会社 | 安達 慶高 | 訂正報告書(大量保有報告書・変更報告書) |
S100VAFI | 350 | 2025-02-25 10:00 | Solvvy株式会社 | 安達 慶高 | 変更報告書 |
S100VA7I | 360 | 2025-02-20 15:44 | Solvvy株式会社 | 荒川拓也 | 訂正報告書(大量保有報告書・変更報告書) |
S100VA14 | 350 | 2025-02-20 10:03 | Solvvy株式会社 | 荒川拓也 | 変更報告書 |
S100V9NZ | 360 | 2025-02-18 15:21 | Solvvy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) |
S100V9KJ | 350 | 2025-02-18 11:04 | Solvvy株式会社 | 吉川淳史 | 変更報告書 |
S100V55Z | 360 | 2025-01-28 14:04 | Solvvy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) |
S100V53S | 350 | 2025-01-28 12:32 | Solvvy株式会社 | 吉川淳史 | 変更報告書 |
S100V3LI | 360 | 2025-01-16 11:26 | Solvvy株式会社 | 西尾 直紀 | 訂正報告書(大量保有報告書・変更報告書) |
S100V2BD | 350 | 2025-01-09 14:17 | Solvvy株式会社 | 西尾 直紀 | 大量保有報告書 |
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. | 2025-06-06 22:26:59 |
7320 | 2 | 【メディア掲載】株主手帳に当社の経営統合に関する記事が掲載されました | Solvvy(ソルヴィー)株式会社 | 2025-01-29 03:28:47 |
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 |