| 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 | 839 | 840 | 839 | 839 | 1,300 | 0 | 100% | 100% | 186% | -- | 101% | 101% | 108% | 99% | 104% |
| 20250311 | 838 | 847 | 836 | 847 | 900 | 8 | 101% | 101% | 69% | ▲ | 100% | 100% | 107% | 100% | 105% |
| 20250312 | 847 | 849 | 846 | 849 | 1,300 | 2 | 100% | 100% | 144% | ▲▲ | 100% | 104% | 103% | 100% | 104% |
| 20250313 | 840 | 844 | 840 | 844 | 1,100 | -5 | 99% | 100% | 85% | ▼ | 100% | 103% | 102% | 99% | 104% |
| 20250314 | 844 | 848 | 844 | 844 | 500 | 0 | 100% | 100% | 45% | -- | 99% | 107% | 101% | 99% | 104% |
| 20250317 | 851 | 851 | 846 | 846 | 400 | 2 | 100% | 99% | 80% | ▲ | 99% | 107% | 99% | 100% | 104% |
| 20250318 | 851 | 853 | 846 | 846 | 900 | 0 | 100% | 99% | 225% | -- | 103% | 106% | 100% | 100% | 104% |
| 20250319 | 845 | 870 | 845 | 870 | 3,300 | 24 | 103% | 103% | 367% | ▲ | 100% | 105% | 97% | 100% | 107% |
| 20250321 | 861 | 869 | 861 | 863 | 1,100 | -7 | 99% | 100% | 33% | ▼ | 99% | 99% | 91% | 99% | 106% |
| 20250324 | 914 | 918 | 894 | 907 | 9,400 | 44 | 105% | 99% | 855% | ▲ | 99% | 96% | 92% | 100% | 111% |
| 20250325 | 907 | 907 | 894 | 894 | 5,800 | -13 | 99% | 99% | 62% | ▼ | 100% | 96% | 93% | 99% | 110% |
| 20250326 | 895 | 900 | 894 | 899 | 3,400 | 5 | 101% | 100% | 59% | ▲ | 101% | 96% | 93% | 99% | 110% |
| 20250327 | 900 | 906 | 900 | 906 | 2,800 | 7 | 101% | 101% | 82% | ▲▲ | 100% | 98% | 97% | 100% | 110% |
| 20250328 | 864 | 887 | 856 | 868 | 5,200 | -38 | 96% | 100% | 186% | ▼ | 98% | 96% | 95% | 96% | 106% |
| 20250331 | 879 | 879 | 860 | 860 | 1,100 | -8 | 99% | 98% | 21% | ▼▼ | 98% | 92% | 95% | 95% | 104% |
| 20250401 | 875 | 875 | 860 | 860 | 500 | 0 | 100% | 98% | 45% | -- | 97% | 92% | 97% | 95% | 104% |
| 20250402 | 862 | 862 | 825 | 840 | 1,800 | -20 | 98% | 97% | 360% | ▼ | 100% | 96% | 103% | 93% | 101% |
| 20250403 | 844 | 844 | 821 | 843 | 1,500 | 3 | 100% | 100% | 83% | ▲ | 96% | 98% | 103% | 93% | 100% |
| 20250404 | 839 | 839 | 802 | 808 | 2,200 | -35 | 96% | 96% | 147% | ▼ | 103% | 107% | 114% | 89% | 100% |
| 20250408 | 763 | 785 | 763 | 784 | 600 | -24 | 97% | 103% | 27% | ▼▼ | 101% | 106% | 110% | 86% | 100% |
| 20250409 | 786 | 790 | 784 | 790 | 2,000 | 6 | 101% | 101% | 333% | ▲ | 100% | 104% | 108% | 87% | 101% |
| 20250410 | 803 | 808 | 803 | 807 | 500 | 17 | 102% | 100% | 25% | ▲▲ | 102% | 101% | 108% | 89% | 103% |
| 20250411 | 806 | 820 | 806 | 820 | 500 | 13 | 102% | 102% | 100% | ▲▲▲ | 100% | 102% | 108% | 90% | 105% |
| 20250414 | 805 | 814 | 804 | 809 | 1,600 | -11 | 99% | 100% | 320% | ▼ | 99% | 97% | 103% | 89% | 103% |
| 20250415 | 839 | 839 | 826 | 834 | 1,100 | 25 | 103% | 99% | 69% | ▲ | 99% | 100% | 106% | 92% | 106% |
| 20250416 | 819 | 820 | 811 | 811 | 800 | -23 | 97% | 99% | 73% | ▼ | 100% | 101% | 107% | 89% | 103% |
| 20250417 | 811 | 811 | 811 | 811 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 104% | 89% | 103% |
| 20250418 | 819 | 833 | 807 | 818 | 800 | 7 | 101% | 100% | 400% | ▲ | 100% | 101% | 105% | 90% | 104% |
| 20250421 | 811 | 819 | 811 | 815 | 400 | -3 | 100% | 100% | 50% | ▼ | 100% | 101% | 104% | 90% | 104% |
| 20250422 | 813 | 813 | 813 | 813 | 200 | -2 | 100% | 100% | 50% | ▼▼ | 101% | 102% | 104% | 90% | 104% |
| 20250423 | 814 | 820 | 814 | 820 | 500 | 7 | 101% | 101% | 250% | ▲ | 100% | 102% | 102% | 91% | 105% |
| 20250424 | 816 | 820 | 816 | 816 | 1,800 | -4 | 100% | 100% | 360% | ▼ | 100% | 107% | 102% | 90% | 104% |
| 20250425 | 813 | 813 | 809 | 813 | 300 | -3 | 100% | 100% | 17% | ▼▼ | 101% | 107% | 103% | 94% | 104% |
| 20250428 | 808 | 820 | 808 | 820 | 2,300 | 7 | 101% | 101% | 767% | ▲ | 102% | 104% | 101% | 95% | 105% |
| 20250430 | 820 | 835 | 820 | 834 | 1,200 | 14 | 102% | 102% | 52% | ▲▲ | 100% | 101% | 100% | 97% | 106% |
| 20250501 | 830 | 849 | 816 | 834 | 1,200 | 0 | 100% | 100% | 100% | -- | 104% | 102% | 100% | 99% | 106% |
| 20250502 | 834 | 868 | 834 | 868 | 800 | 34 | 104% | 104% | 67% | ▲ | 100% | 100% | 98% | 100% | 111% |
| 20250507 | 850 | 859 | 850 | 850 | 700 | -18 | 98% | 100% | 88% | ▼ | 100% | 100% | 99% | 98% | 108% |
| 20250508 | 835 | 835 | 835 | 835 | 100 | -15 | 98% | 100% | 14% | ▼▼ | 99% | 100% | 101% | 96% | 107% |
| 20250509 | 830 | 830 | 824 | 824 | 300 | -11 | 99% | 99% | 300% | ▼▼▼ | 102% | 100% | 101% | 95% | 104% |
| 20250512 | 829 | 849 | 829 | 849 | 700 | 25 | 103% | 102% | 233% | ▲ | 100% | 99% | 101% | 98% | 105% |
| 20250513 | 835 | 835 | 835 | 835 | 800 | -14 | 98% | 100% | 114% | ▼ | 100% | 99% | 101% | 96% | 103% |
| 20250514 | 830 | 830 | 824 | 830 | 400 | -5 | 99% | 100% | 50% | ▼▼ | 100% | 99% | 102% | 96% | 103% |
| 20250515 | 826 | 826 | 825 | 826 | 300 | -4 | 100% | 100% | 75% | ▼▼▼ | 101% | 99% | 102% | 95% | 102% |
| 20250516 | 824 | 829 | 822 | 829 | 700 | 3 | 100% | 101% | 233% | ▲ | 100% | 99% | 102% | 96% | 102% |
| 20250519 | 825 | 825 | 822 | 822 | 300 | -7 | 99% | 100% | 43% | ▼ | 100% | 101% | 103% | 95% | 101% |
| 20250520 | 817 | 828 | 817 | 818 | 900 | -4 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 103% | 94% | 101% |
| 20250521 | 818 | 818 | 818 | 818 | 100 | 0 | 100% | 100% | 11% | -- | 100% | 101% | 103% | 94% | 101% |
| 20250522 | 819 | 819 | 819 | 819 | 400 | 1 | 100% | 100% | 400% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20250523 | 819 | 820 | 819 | 820 | 200 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 0% | 94% | 101% |
| 20250526 | 819 | 822 | 818 | 822 | 300 | 2 | 100% | 100% | 150% | ▲▲▲ | 100% | 101% | 0% | 95% | 101% |
| 20250527 | 822 | 837 | 822 | 822 | 1,600 | 0 | 100% | 100% | 533% | -- | 101% | 101% | 0% | 95% | 101% |
| 20250528 | 819 | 832 | 819 | 829 | 4,100 | 7 | 101% | 101% | 256% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20250529 | 824 | 829 | 822 | 829 | 3,700 | 0 | 100% | 101% | 90% | -- | 100% | 101% | 0% | 96% | 101% |
| 20250530 | 830 | 839 | 829 | 829 | 700 | 0 | 100% | 100% | 19% | -- | 100% | 101% | 0% | 96% | 101% |
| 20250602 | 829 | 830 | 829 | 830 | 400 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20250603 | 829 | 830 | 829 | 830 | 400 | 0 | 100% | 100% | 100% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 830 | 830 | 830 | 830 | 300 | 0 | 100% | 100% | 75% | -- | 101% | 0% | 0% | 98% | 101% |
| 20250605 | 831 | 841 | 831 | 840 | 1,000 | 10 | 101% | 101% | 333% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 834 | 834 | 831 | 831 | 400 | -9 | 99% | 100% | 40% | ▼ | % | % | % | 98% | 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 | 0 | 8,500 | 0 | 2,500 | 0 | 6,000 |
| 2025-05-23 | 0 | 8,300 | 0 | 2,500 | 0 | 5,800 |
| 2025-05-16 | 0 | 8,300 | 0 | 2,500 | 0 | 5,800 |
| 2025-05-09 | 0 | 8,600 | 0 | 2,600 | 0 | 6,000 |
| 2025-05-02 | 0 | 8,500 | 0 | 2,600 | 0 | 5,900 |
| 2025-04-25 | 0 | 8,300 | 0 | 2,600 | 0 | 5,700 |
| 2025-04-18 | 0 | 8,000 | 0 | 2,600 | 0 | 5,400 |
| 2025-04-11 | 0 | 8,100 | 0 | 2,800 | 0 | 5,300 |
| 2025-04-04 | 0 | 9,400 | 0 | 3,600 | 0 | 5,800 |
| 2025-03-28 | 200 | 9,000 | 200 | 3,500 | 0 | 5,500 |
| 2025-03-21 | 0 | 12,500 | 0 | 6,000 | 0 | 6,500 |
| 2025-03-14 | 0 | 12,900 | 0 | 6,100 | 0 | 6,800 |
| 2025-03-07 | 0 | 13,000 | 0 | 6,100 | 0 | 6,900 |
| 2025-02-28 | 0 | 12,500 | 0 | 6,200 | 0 | 6,300 |
| 2025-02-21 | 0 | 13,700 | 0 | 6,200 | 0 | 7,500 |
| 2025-02-14 | 0 | 15,100 | 0 | 7,600 | 0 | 7,500 |
| 2025-02-07 | 0 | 22,200 | 0 | 16,400 | 0 | 5,800 |
| 2025-01-31 | 0 | 14,200 | 0 | 7,700 | 0 | 6,500 |
| 2025-01-24 | 0 | 14,000 | 0 | 7,700 | 0 | 6,300 |
| 2025-01-17 | 0 | 14,000 | 0 | 7,700 | 0 | 6,300 |
| 2025-01-10 | 0 | 14,200 | 0 | 7,700 | 0 | 6,500 |
| 2024-12-27 | 0 | 15,400 | 0 | 8,700 | 0 | 6,700 |
| 2024-12-20 | 0 | 14,700 | 0 | 7,600 | 0 | 7,100 |
| 2024-12-13 | 0 | 17,500 | 0 | 9,400 | 0 | 8,100 |
| 2024-12-06 | 0 | 16,800 | 0 | 9,400 | 0 | 7,400 |
| 2024-11-29 | 0 | 16,700 | 0 | 9,300 | 0 | 7,400 |
| 2024-11-22 | 0 | 16,800 | 0 | 9,300 | 0 | 7,500 |
| 2024-11-15 | 0 | 13,700 | 0 | 7,700 | 0 | 6,000 |
| 2024-11-08 | 0 | 14,300 | 0 | 8,300 | 0 | 6,000 |
| 2024-11-01 | 0 | 13,900 | 0 | 7,700 | 0 | 6,200 |
| 2024-10-25 | 0 | 16,700 | 0 | 9,300 | 0 | 7,400 |
| 2024-10-18 | 0 | 18,400 | 0 | 9,300 | 0 | 9,100 |
| 2024-10-11 | 0 | 17,500 | 0 | 8,400 | 0 | 9,100 |
| 2024-10-04 | 0 | 16,500 | 0 | 7,100 | 0 | 9,400 |
| 2024-09-27 | 0 | 18,700 | 0 | 8,700 | 0 | 10,000 |
| 2024-09-20 | 0 | 19,100 | 0 | 8,700 | 0 | 10,400 |
| 2024-09-13 | 0 | 15,700 | 0 | 5,700 | 0 | 10,000 |
| 2024-09-06 | 0 | 15,800 | 0 | 5,600 | 0 | 10,200 |
| 2024-08-30 | 0 | 14,000 | 0 | 5,500 | 0 | 8,500 |
| 2024-08-23 | 0 | 10,200 | 0 | 5,500 | 0 | 4,700 |
| 2024-08-16 | 0 | 10,500 | 0 | 5,800 | 0 | 4,700 |
| 2024-08-09 | 0 | 9,700 | 0 | 7,200 | 0 | 2,500 |
| 2024-08-02 | 0 | 14,300 | 0 | 7,800 | 0 | 6,500 |
| 2024-07-26 | 0 | 14,300 | 0 | 6,400 | 0 | 7,900 |
| 2024-07-19 | 0 | 15,500 | 0 | 7,500 | 0 | 8,000 |
| 2024-07-12 | 0 | 15,400 | 0 | 7,400 | 0 | 8,000 |
| 2024-07-05 | 0 | 14,400 | 0 | 6,400 | 0 | 8,000 |
| 2024-06-28 | 0 | 15,900 | 0 | 8,100 | 0 | 7,800 |
| 2024-06-21 | 0 | 17,000 | 0 | 9,200 | 0 | 7,800 |
| 2024-06-14 | 0 | 15,600 | 0 | 7,900 | 0 | 7,700 |
| 2024-06-07 | 0 | 18,700 | 0 | 7,900 | 0 | 10,800 |
| 2024-05-31 | 0 | 21,700 | 0 | 10,100 | 0 | 11,600 |
| 2024-05-24 | 0 | 20,700 | 0 | 7,800 | 0 | 12,900 |
| 2024-05-17 | 0 | 17,800 | 0 | 6,200 | 0 | 11,600 |
| 2024-05-10 | 0 | 16,100 | 0 | 7,100 | 0 | 9,000 |
| 2024-05-02 | 0 | 15,300 | 0 | 5,800 | 0 | 9,500 |
| 2024-04-26 | 0 | 15,200 | 0 | 5,700 | 0 | 9,500 |
| 2024-04-19 | 0 | 16,200 | 0 | 5,300 | 0 | 10,900 |
| 2024-04-12 | 0 | 19,400 | 0 | 10,100 | 0 | 9,300 |
| 2024-04-05 | 0 | 27,100 | 0 | 18,300 | 0 | 8,800 |
| 2024-03-29 | 0 | 28,300 | 0 | 21,100 | 0 | 7,200 |
| 2024-03-22 | 0 | 24,300 | 0 | 16,900 | 0 | 7,400 |
| 2024-03-15 | 0 | 13,600 | 0 | 5,900 | 0 | 7,700 |
| 2024-03-08 | 0 | 14,700 | 0 | 7,000 | 0 | 7,700 |
| 2024-03-01 | 0 | 16,800 | 0 | 7,400 | 0 | 9,400 |
| 2024-02-22 | 0 | 14,600 | 0 | 6,600 | 0 | 8,000 |
| 2024-02-16 | 0 | 16,000 | 0 | 7,300 | 0 | 8,700 |
| 2024-02-09 | 0 | 16,900 | 0 | 7,600 | 0 | 9,300 |
| 2024-02-02 | 0 | 18,300 | 0 | 7,500 | 0 | 10,800 |
| 2024-01-26 | 0 | 14,800 | 0 | 4,700 | 0 | 10,100 |
| 2024-01-19 | 0 | 13,500 | 0 | 4,200 | 0 | 9,300 |
| 2024-01-12 | 0 | 12,900 | 0 | 2,900 | 0 | 10,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 15:00 | ソノコム | 会計監査人の異動に関するお知らせ |
| 20250321 | 15:30 | ソノコム | 株主優待制度の一部変更（拡充）に関するお知らせ |
| 20241111 | 15:30 | ソノコム | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240930 | 15:00 | ソノコム | 従業員に対する譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ |
| 20240823 | 15:00 | ソノコム | 従業員に対する譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20240813 | 15:00 | ソノコム | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240725 | 15:00 | ソノコム | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:00 | ソノコム | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240618 | 15:30 | ソノコム | 支配株主等に関する事項について |
| 20240517 | 15:00 | ソノコム | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240517 | 15:00 | ソノコム | 譲渡制限付株式制度（従業員向け）の導入に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7902 | 1 | 株式会社ソノコム | 2025-06-06 22:22:59 |