| 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 | 813 | 813 | 809 | 809 | 300 | -4 | 100% | 100% | 14% | ▼ | 100% | 99% | 100% | 97% | 100% |
| 20240925 | 804 | 804 | 801 | 802 | 2,100 | -7 | 99% | 100% | 700% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20240926 | 802 | 804 | 794 | 804 | 2,400 | 2 | 100% | 100% | 114% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20240927 | 795 | 804 | 793 | 804 | 2,300 | 0 | 100% | 101% | 96% | -- | 98% | 100% | 99% | 96% | 100% |
| 20240930 | 804 | 804 | 790 | 790 | 1,100 | -14 | 98% | 98% | 48% | ▼ | 101% | 101% | 101% | 95% | 100% |
| 20241001 | 791 | 809 | 791 | 798 | 3,000 | 8 | 101% | 101% | 273% | ▲ | 102% | 101% | 101% | 96% | 101% |
| 20241002 | 793 | 805 | 793 | 805 | 800 | 7 | 101% | 102% | 27% | ▲▲ | 99% | 100% | 99% | 97% | 102% |
| 20241003 | 805 | 805 | 800 | 800 | 400 | -5 | 99% | 99% | 50% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241004 | 800 | 800 | 800 | 800 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 99% | 96% | 101% |
| 20241007 | 806 | 806 | 799 | 799 | 1,100 | -1 | 100% | 99% | 275% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241008 | 798 | 798 | 795 | 795 | 600 | -4 | 99% | 100% | 55% | ▼▼ | 101% | 100% | 101% | 98% | 101% |
| 20241009 | 795 | 803 | 795 | 802 | 1,500 | 7 | 101% | 101% | 250% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241010 | 800 | 800 | 797 | 800 | 1,500 | -2 | 100% | 100% | 100% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20241011 | 797 | 798 | 797 | 798 | 3,000 | -2 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 101% | 98% | 101% |
| 20241015 | 798 | 798 | 792 | 796 | 1,700 | -2 | 100% | 100% | 57% | ▼▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20241016 | 795 | 795 | 792 | 792 | 1,000 | -4 | 99% | 100% | 59% | ▼▼▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241017 | 793 | 796 | 793 | 796 | 200 | 4 | 101% | 100% | 20% | ▲ | 101% | 100% | 102% | 98% | 101% |
| 20241018 | 794 | 799 | 794 | 799 | 500 | 3 | 100% | 101% | 250% | ▲▲ | 99% | 99% | 101% | 98% | 101% |
| 20241021 | 799 | 799 | 792 | 792 | 200 | -7 | 99% | 99% | 40% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241022 | 793 | 793 | 791 | 791 | 800 | -1 | 100% | 100% | 400% | ▼▼ | 99% | 99% | 102% | 98% | 100% |
| 20241023 | 795 | 795 | 791 | 791 | 1,300 | 0 | 100% | 99% | 163% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241024 | 791 | 791 | 791 | 791 | 500 | 0 | 100% | 100% | 38% | -- | 99% | 99% | 101% | 98% | 100% |
| 20241025 | 800 | 800 | 791 | 791 | 800 | 0 | 100% | 99% | 160% | -- | 100% | 100% | 102% | 98% | 100% |
| 20241028 | 790 | 790 | 788 | 788 | 1,000 | -3 | 100% | 100% | 125% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20241029 | 786 | 790 | 786 | 790 | 200 | 2 | 100% | 101% | 20% | ▲ | 99% | 101% | 100% | 98% | 100% |
| 20241030 | 792 | 792 | 788 | 788 | 400 | -2 | 100% | 99% | 200% | ▼ | 100% | 102% | 100% | 98% | 100% |
| 20241031 | 791 | 791 | 791 | 791 | 100 | 3 | 100% | 100% | 25% | ▲ | 99% | 102% | 100% | 99% | 100% |
| 20241101 | 792 | 792 | 787 | 787 | 700 | -4 | 99% | 99% | 700% | ▼ | 100% | 102% | 99% | 98% | 100% |
| 20241105 | 797 | 805 | 797 | 797 | 3,100 | 10 | 101% | 100% | 443% | ▲ | 100% | 102% | 99% | 99% | 101% |
| 20241106 | 788 | 788 | 788 | 788 | 100 | -9 | 99% | 100% | 3% | ▼ | 102% | 102% | 99% | 98% | 100% |
| 20241107 | 790 | 806 | 790 | 806 | 600 | 18 | 102% | 102% | 600% | ▲ | 100% | 98% | 97% | 100% | 102% |
| 20241108 | 806 | 809 | 800 | 809 | 2,300 | 3 | 100% | 100% | 383% | ▲▲ | 99% | 97% | 97% | 100% | 103% |
| 20241111 | 809 | 810 | 802 | 802 | 1,400 | -7 | 99% | 99% | 61% | ▼ | 101% | 98% | 98% | 99% | 102% |
| 20241112 | 802 | 807 | 784 | 807 | 2,500 | 5 | 101% | 101% | 179% | ▲ | 98% | 98% | 97% | 100% | 103% |
| 20241113 | 809 | 809 | 787 | 789 | 2,600 | -18 | 98% | 98% | 104% | ▼ | 99% | 99% | 98% | 98% | 100% |
| 20241114 | 800 | 800 | 787 | 788 | 700 | -1 | 100% | 99% | 27% | ▼▼ | 100% | 98% | 100% | 97% | 100% |
| 20241115 | 788 | 796 | 786 | 786 | 500 | -2 | 100% | 100% | 71% | ▼▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241118 | 784 | 784 | 773 | 775 | 2,800 | -11 | 99% | 99% | 560% | ▼▼▼▼ | 102% | 101% | 102% | 96% | 100% |
| 20241119 | 775 | 789 | 775 | 789 | 3,800 | 14 | 102% | 102% | 136% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20241120 | 774 | 774 | 773 | 773 | 4,300 | -16 | 98% | 100% | 113% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241121 | 774 | 775 | 772 | 772 | 2,100 | -1 | 100% | 100% | 49% | ▼▼ | 100% | 101% | 102% | 95% | 100% |
| 20241122 | 772 | 779 | 772 | 773 | 800 | 1 | 100% | 100% | 38% | ▲ | 101% | 101% | 103% | 96% | 100% |
| 20241125 | 775 | 780 | 775 | 780 | 400 | 7 | 101% | 101% | 50% | ▲▲ | 101% | 100% | 102% | 96% | 101% |
| 20241126 | 778 | 783 | 776 | 783 | 1,600 | 3 | 100% | 101% | 400% | ▲▲▲ | 100% | 100% | 102% | 97% | 101% |
| 20241127 | 777 | 777 | 774 | 774 | 200 | -9 | 99% | 100% | 13% | ▼ | 101% | 100% | 103% | 96% | 100% |
| 20241128 | 774 | 781 | 774 | 781 | 1,100 | 7 | 101% | 101% | 550% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20241129 | 778 | 780 | 778 | 780 | 200 | -1 | 100% | 100% | 18% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241202 | 775 | 778 | 775 | 777 | 1,100 | -3 | 100% | 100% | 550% | ▼▼ | 100% | 100% | 102% | 96% | 101% |
| 20241203 | 777 | 779 | 777 | 777 | 2,200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 102% | 96% | 101% |
| 20241204 | 777 | 778 | 774 | 774 | 3,100 | -3 | 100% | 100% | 141% | ▼ | 101% | 102% | 103% | 96% | 100% |
| 20241205 | 773 | 784 | 770 | 784 | 2,600 | 10 | 101% | 101% | 84% | ▲ | 99% | 101% | 102% | 97% | 102% |
| 20241206 | 782 | 782 | 772 | 772 | 1,600 | -12 | 98% | 99% | 62% | ▼ | 100% | 102% | 0% | 96% | 100% |
| 20241209 | 773 | 776 | 773 | 776 | 300 | 4 | 101% | 100% | 19% | ▲ | 101% | 101% | 0% | 96% | 101% |
| 20241210 | 777 | 786 | 777 | 786 | 500 | 10 | 101% | 101% | 167% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241211 | 786 | 787 | 786 | 787 | 2,300 | 1 | 100% | 100% | 460% | ▲▲▲ | 99% | 100% | 0% | 100% | 102% |
| 20241212 | 787 | 787 | 779 | 779 | 200 | -8 | 99% | 99% | 9% | ▼ | 101% | 101% | 0% | 99% | 101% |
| 20241213 | 779 | 787 | 779 | 787 | 1,400 | 8 | 101% | 101% | 700% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241216 | 787 | 787 | 786 | 787 | 3,300 | 0 | 100% | 100% | 236% | -- | 100% | 101% | 0% | 100% | 102% |
| 20241217 | 787 | 790 | 787 | 788 | 2,200 | 1 | 100% | 100% | 67% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 790 | 790 | 790 | 790 | 1,100 | 2 | 100% | 100% | 50% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241219 | 782 | 782 | 782 | 782 | 200 | -8 | 99% | 100% | 18% | ▼ | 102% | 0% | 0% | 99% | 101% |
| 20241220 | 782 | 796 | 782 | 796 | 700 | 14 | 102% | 102% | 350% | ▲ | % | % | % | 100% | 103% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 23:23:28 |