| 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 | 7,550 | 7,670 | 7,480 | 7,520 | 10,200 | 80 | 101% | 100% | 91% | ▲▲▲ | 101% | 100% | 95% | 100% | 119% |
| 20250311 | 7,230 | 7,400 | 6,850 | 7,300 | 18,900 | -220 | 97% | 101% | 185% | ▼ | 97% | 100% | 93% | 97% | 115% |
| 20250312 | 7,230 | 7,230 | 6,980 | 6,980 | 4,300 | -320 | 96% | 97% | 23% | ▼▼ | 101% | 103% | 96% | 93% | 108% |
| 20250313 | 6,940 | 7,150 | 6,940 | 7,000 | 7,800 | 20 | 100% | 101% | 181% | ▲ | 100% | 101% | 95% | 93% | 108% |
| 20250314 | 7,000 | 7,020 | 6,940 | 6,980 | 3,000 | -20 | 100% | 100% | 38% | ▼ | 104% | 101% | 96% | 93% | 107% |
| 20250317 | 6,950 | 7,230 | 6,950 | 7,230 | 3,100 | 250 | 104% | 104% | 103% | ▲ | 98% | 95% | 91% | 96% | 111% |
| 20250318 | 7,270 | 7,350 | 7,070 | 7,150 | 3,600 | -80 | 99% | 98% | 116% | ▼ | 98% | 96% | 87% | 95% | 105% |
| 20250319 | 7,170 | 7,190 | 7,050 | 7,050 | 4,100 | -100 | 99% | 98% | 114% | ▼▼ | 100% | 97% | 84% | 94% | 104% |
| 20250321 | 7,050 | 7,140 | 7,050 | 7,050 | 4,900 | 0 | 100% | 100% | 120% | -- | 99% | 97% | 84% | 94% | 104% |
| 20250324 | 7,000 | 7,050 | 6,880 | 6,910 | 6,700 | -140 | 98% | 99% | 137% | ▼ | 100% | 97% | 85% | 92% | 102% |
| 20250325 | 6,910 | 6,920 | 6,720 | 6,880 | 4,900 | -30 | 100% | 100% | 73% | ▼▼ | 100% | 97% | 86% | 91% | 101% |
| 20250326 | 6,880 | 6,900 | 6,730 | 6,860 | 6,500 | -20 | 100% | 100% | 133% | ▼▼▼ | 100% | 98% | 87% | 91% | 100% |
| 20250327 | 6,760 | 6,820 | 6,670 | 6,760 | 5,500 | -100 | 99% | 100% | 85% | ▼▼▼▼ | 100% | 99% | 88% | 90% | 100% |
| 20250328 | 6,660 | 6,710 | 6,660 | 6,690 | 2,900 | -70 | 99% | 100% | 53% | ▼▼▼▼▼ | 99% | 94% | 88% | 89% | 100% |
| 20250331 | 6,660 | 6,660 | 6,470 | 6,590 | 9,900 | -100 | 99% | 99% | 341% | ▼▼▼▼▼▼ | 100% | 84% | 89% | 88% | 100% |
| 20250401 | 6,630 | 6,790 | 6,630 | 6,650 | 3,700 | 60 | 101% | 100% | 37% | ▲ | 98% | 83% | 88% | 88% | 101% |
| 20250402 | 6,720 | 6,720 | 6,550 | 6,580 | 4,100 | -70 | 99% | 98% | 111% | ▼ | 100% | 89% | 95% | 88% | 100% |
| 20250403 | 6,280 | 6,450 | 6,190 | 6,260 | 11,800 | -320 | 95% | 100% | 288% | ▼▼ | 93% | 93% | 100% | 83% | 100% |
| 20250404 | 5,960 | 6,020 | 5,470 | 5,560 | 16,800 | -700 | 89% | 93% | 142% | ▼▼▼ | 99% | 100% | 106% | 74% | 100% |
| 20250408 | 5,610 | 5,610 | 5,410 | 5,570 | 7,300 | 10 | 100% | 99% | 43% | ▲ | 94% | 105% | 111% | 74% | 100% |
| 20250409 | 5,500 | 5,500 | 5,120 | 5,160 | 4,500 | -410 | 93% | 94% | 62% | ▼ | 92% | 96% | 101% | 71% | 100% |
| 20250410 | 6,050 | 6,050 | 5,520 | 5,570 | 9,500 | 410 | 108% | 92% | 211% | ▲ | 99% | 104% | 113% | 77% | 108% |
| 20250411 | 5,440 | 5,440 | 5,110 | 5,380 | 10,900 | -190 | 97% | 99% | 115% | ▼ | 101% | 106% | 110% | 74% | 104% |
| 20250414 | 5,550 | 5,660 | 5,480 | 5,630 | 5,800 | 250 | 105% | 101% | 53% | ▲ | 103% | 104% | 109% | 78% | 109% |
| 20250415 | 5,640 | 5,900 | 5,640 | 5,800 | 7,700 | 170 | 103% | 103% | 133% | ▲▲ | 96% | 97% | 104% | 80% | 112% |
| 20250416 | 5,870 | 5,890 | 5,600 | 5,620 | 5,500 | -180 | 97% | 96% | 71% | ▼ | 100% | 100% | 108% | 79% | 109% |
| 20250417 | 5,670 | 5,780 | 5,670 | 5,680 | 1,000 | 60 | 101% | 100% | 18% | ▲ | 102% | 98% | 106% | 81% | 110% |
| 20250418 | 5,780 | 5,900 | 5,770 | 5,890 | 4,300 | 210 | 104% | 102% | 430% | ▲▲ | 96% | 97% | 103% | 84% | 114% |
| 20250421 | 5,930 | 5,930 | 5,670 | 5,700 | 6,000 | -190 | 97% | 96% | 140% | ▼ | 99% | 103% | 108% | 82% | 110% |
| 20250422 | 5,700 | 5,700 | 5,650 | 5,650 | 300 | -50 | 99% | 99% | 5% | ▼▼ | 99% | 102% | 106% | 82% | 109% |
| 20250423 | 5,750 | 5,750 | 5,660 | 5,670 | 1,600 | 20 | 100% | 99% | 533% | ▲ | 99% | 104% | 108% | 83% | 110% |
| 20250424 | 5,680 | 5,680 | 5,610 | 5,620 | 3,200 | -50 | 99% | 99% | 200% | ▼ | 102% | 105% | 108% | 83% | 109% |
| 20250425 | 5,660 | 5,850 | 5,660 | 5,780 | 5,100 | 160 | 103% | 102% | 159% | ▲ | 100% | 103% | 100% | 86% | 112% |
| 20250428 | 5,880 | 5,910 | 5,810 | 5,890 | 1,100 | 110 | 102% | 100% | 22% | ▲▲ | 100% | 103% | 97% | 89% | 114% |
| 20250430 | 5,870 | 5,930 | 5,860 | 5,890 | 1,400 | 0 | 100% | 100% | 127% | -- | 99% | 104% | 96% | 89% | 114% |
| 20250501 | 5,880 | 5,880 | 5,820 | 5,820 | 1,300 | -70 | 99% | 99% | 93% | ▼ | 102% | 105% | 97% | 88% | 113% |
| 20250502 | 5,850 | 5,960 | 5,780 | 5,960 | 3,000 | 140 | 102% | 102% | 231% | ▲ | 102% | 102% | 95% | 95% | 116% |
| 20250507 | 5,960 | 6,140 | 5,940 | 6,070 | 4,400 | 110 | 102% | 102% | 147% | ▲▲ | 98% | 100% | 93% | 100% | 118% |
| 20250508 | 6,120 | 6,120 | 5,980 | 6,000 | 3,900 | -70 | 99% | 98% | 89% | ▼ | 102% | 101% | 94% | 99% | 116% |
| 20250509 | 6,030 | 6,170 | 6,030 | 6,130 | 3,300 | 130 | 102% | 102% | 85% | ▲ | 97% | 97% | 93% | 100% | 119% |
| 20250512 | 6,110 | 6,160 | 5,950 | 5,950 | 7,400 | -180 | 97% | 97% | 224% | ▼ | 101% | 88% | 94% | 97% | 111% |
| 20250513 | 6,020 | 6,250 | 6,020 | 6,070 | 5,600 | 120 | 102% | 101% | 76% | ▲ | 101% | 89% | 93% | 99% | 113% |
| 20250514 | 6,070 | 6,110 | 5,960 | 6,110 | 4,700 | 40 | 101% | 101% | 84% | ▲▲ | 100% | 92% | 96% | 100% | 109% |
| 20250515 | 5,910 | 5,920 | 5,750 | 5,900 | 10,200 | -210 | 97% | 100% | 217% | ▼ | 95% | 96% | 101% | 96% | 105% |
| 20250516 | 5,570 | 5,600 | 5,250 | 5,280 | 29,300 | -620 | 89% | 95% | 287% | ▼▼ | 101% | 102% | 107% | 86% | 100% |
| 20250519 | 5,250 | 5,350 | 5,210 | 5,290 | 6,700 | 10 | 100% | 101% | 23% | ▲ | 102% | 102% | 106% | 86% | 100% |
| 20250520 | 5,300 | 5,470 | 5,270 | 5,430 | 7,800 | 140 | 103% | 102% | 116% | ▲▲ | 99% | 102% | 103% | 89% | 103% |
| 20250521 | 5,450 | 5,510 | 5,370 | 5,370 | 6,300 | -60 | 99% | 99% | 81% | ▼ | 100% | 106% | 105% | 88% | 102% |
| 20250522 | 5,360 | 5,420 | 5,350 | 5,370 | 1,100 | 0 | 100% | 100% | 17% | -- | 100% | 106% | 103% | 88% | 102% |
| 20250523 | 5,370 | 5,410 | 5,360 | 5,370 | 2,300 | 0 | 100% | 100% | 209% | -- | 101% | 105% | 0% | 88% | 102% |
| 20250526 | 5,370 | 5,430 | 5,370 | 5,410 | 2,100 | 40 | 101% | 101% | 91% | ▲ | 102% | 103% | 0% | 88% | 102% |
| 20250527 | 5,450 | 5,740 | 5,450 | 5,580 | 9,300 | 170 | 103% | 102% | 443% | ▲▲ | 100% | 98% | 0% | 91% | 106% |
| 20250528 | 5,680 | 5,720 | 5,620 | 5,670 | 3,500 | 90 | 102% | 100% | 38% | ▲▲▲ | 101% | 99% | 0% | 92% | 107% |
| 20250529 | 5,600 | 5,680 | 5,600 | 5,660 | 900 | -10 | 100% | 101% | 26% | ▼ | 100% | 101% | 0% | 92% | 107% |
| 20250530 | 5,600 | 5,680 | 5,540 | 5,580 | 3,800 | -80 | 99% | 100% | 422% | ▼▼ | 100% | 101% | 0% | 91% | 106% |
| 20250602 | 5,580 | 5,710 | 5,580 | 5,590 | 2,000 | 10 | 100% | 100% | 53% | ▲ | 99% | 99% | 0% | 91% | 106% |
| 20250603 | 5,590 | 5,680 | 5,560 | 5,560 | 1,400 | -30 | 99% | 99% | 70% | ▼ | 100% | 0% | 0% | 91% | 105% |
| 20250604 | 5,570 | 5,630 | 5,560 | 5,560 | 2,300 | 0 | 100% | 100% | 164% | -- | 101% | 0% | 0% | 91% | 105% |
| 20250605 | 5,560 | 5,650 | 5,560 | 5,630 | 300 | 70 | 101% | 101% | 13% | ▲ | 98% | 0% | 0% | 92% | 107% |
| 20250606 | 5,630 | 5,670 | 5,510 | 5,510 | 5,300 | -120 | 98% | 98% | 1767% | ▼ | % | % | % | 90% | 104% |
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 | 54,000 | 0 | 25,500 | 0 | 28,500 |
| 2025-05-23 | 0 | 53,100 | 0 | 24,500 | 0 | 28,600 |
| 2025-05-16 | 0 | 51,500 | 0 | 25,000 | 0 | 26,500 |
| 2025-05-09 | 0 | 43,400 | 0 | 24,100 | 0 | 19,300 |
| 2025-05-02 | 0 | 44,700 | 0 | 23,100 | 0 | 21,600 |
| 2025-04-25 | 0 | 44,300 | 0 | 22,800 | 0 | 21,500 |
| 2025-04-18 | 0 | 45,700 | 0 | 23,800 | 0 | 21,900 |
| 2025-04-11 | 0 | 42,800 | 0 | 22,100 | 0 | 20,700 |
| 2025-04-04 | 0 | 47,500 | 0 | 20,000 | 0 | 27,500 |
| 2025-03-28 | 0 | 48,100 | 0 | 20,300 | 0 | 27,800 |
| 2025-03-21 | 0 | 48,800 | 0 | 20,600 | 0 | 28,200 |
| 2025-03-14 | 0 | 48,300 | 0 | 19,800 | 0 | 28,500 |
| 2025-03-07 | 0 | 48,400 | 0 | 19,300 | 0 | 29,100 |
| 2025-02-28 | 0 | 54,200 | 0 | 22,200 | 0 | 32,000 |
| 2025-02-21 | 0 | 55,300 | 0 | 23,800 | 0 | 31,500 |
| 2025-02-14 | 0 | 59,000 | 0 | 27,300 | 0 | 31,700 |
| 2025-02-07 | 0 | 58,500 | 0 | 27,000 | 0 | 31,500 |
| 2025-01-31 | 0 | 58,500 | 0 | 27,900 | 0 | 30,600 |
| 2025-01-24 | 0 | 64,400 | 0 | 27,500 | 0 | 36,900 |
| 2025-01-17 | 0 | 67,400 | 0 | 29,200 | 0 | 38,200 |
| 2025-01-10 | 0 | 66,900 | 0 | 30,000 | 0 | 36,900 |
| 2024-12-27 | 0 | 73,800 | 0 | 33,000 | 0 | 40,800 |
| 2024-12-20 | 0 | 73,500 | 0 | 32,500 | 0 | 41,000 |
| 2024-12-13 | 0 | 74,500 | 0 | 33,000 | 0 | 41,500 |
| 2024-12-06 | 0 | 80,500 | 0 | 34,200 | 0 | 46,300 |
| 2024-11-29 | 0 | 81,300 | 0 | 34,000 | 0 | 47,300 |
| 2024-11-22 | 0 | 83,100 | 0 | 34,900 | 0 | 48,200 |
| 2024-11-15 | 0 | 83,500 | 0 | 35,100 | 0 | 48,400 |
| 2024-11-08 | 0 | 87,100 | 0 | 36,400 | 0 | 50,700 |
| 2024-11-01 | 0 | 84,400 | 0 | 35,400 | 0 | 49,000 |
| 2024-10-25 | 0 | 83,200 | 0 | 34,500 | 0 | 48,700 |
| 2024-10-18 | 0 | 85,100 | 0 | 37,400 | 0 | 47,700 |
| 2024-10-11 | 0 | 83,200 | 0 | 35,000 | 0 | 48,200 |
| 2024-10-04 | 0 | 79,200 | 0 | 28,600 | 0 | 50,600 |
| 2024-09-27 | 0 | 77,200 | 0 | 28,700 | 0 | 48,500 |
| 2024-09-20 | 0 | 76,600 | 0 | 28,900 | 0 | 47,700 |
| 2024-09-13 | 0 | 76,900 | 0 | 28,100 | 0 | 48,800 |
| 2024-09-06 | 0 | 81,400 | 0 | 30,700 | 0 | 50,700 |
| 2024-08-30 | 0 | 74,900 | 0 | 27,500 | 0 | 47,400 |
| 2024-08-23 | 0 | 77,100 | 0 | 31,500 | 0 | 45,600 |
| 2024-08-16 | 0 | 79,900 | 0 | 32,000 | 0 | 47,900 |
| 2024-08-09 | 0 | 77,700 | 0 | 30,000 | 0 | 47,700 |
| 2024-08-02 | 0 | 78,600 | 0 | 30,700 | 0 | 47,900 |
| 2024-07-26 | 0 | 80,600 | 0 | 34,100 | 0 | 46,500 |
| 2024-07-19 | 0 | 79,600 | 0 | 35,500 | 0 | 44,100 |
| 2024-07-12 | 0 | 75,100 | 0 | 35,200 | 0 | 39,900 |
| 2024-07-05 | 0 | 80,000 | 0 | 41,400 | 0 | 38,600 |
| 2024-06-28 | 0 | 81,000 | 0 | 44,500 | 0 | 36,500 |
| 2024-06-21 | 0 | 82,900 | 0 | 44,400 | 0 | 38,500 |
| 2024-06-14 | 0 | 87,700 | 0 | 45,600 | 0 | 42,100 |
| 2024-06-07 | 0 | 86,200 | 0 | 45,700 | 0 | 40,500 |
| 2024-05-31 | 0 | 94,400 | 0 | 55,100 | 0 | 39,300 |
| 2024-05-24 | 0 | 93,600 | 0 | 53,200 | 0 | 40,400 |
| 2024-05-17 | 300 | 103,800 | 300 | 62,800 | 0 | 41,000 |
| 2024-05-10 | 0 | 89,400 | 0 | 51,200 | 0 | 38,200 |
| 2024-05-02 | 0 | 89,800 | 0 | 51,800 | 0 | 38,000 |
| 2024-04-26 | 0 | 88,800 | 0 | 52,200 | 0 | 36,600 |
| 2024-04-19 | 0 | 85,600 | 0 | 49,400 | 0 | 36,200 |
| 2024-04-12 | 0 | 85,100 | 0 | 49,900 | 0 | 35,200 |
| 2024-04-05 | 0 | 86,700 | 0 | 50,500 | 0 | 36,200 |
| 2024-03-29 | 0 | 85,200 | 0 | 48,000 | 0 | 37,200 |
| 2024-03-22 | 0 | 87,300 | 0 | 48,300 | 0 | 39,000 |
| 2024-03-15 | 0 | 91,200 | 0 | 56,600 | 0 | 34,600 |
| 2024-03-08 | 0 | 91,900 | 0 | 55,500 | 0 | 36,400 |
| 2024-03-01 | 0 | 90,300 | 0 | 54,900 | 0 | 35,400 |
| 2024-02-22 | 0 | 92,500 | 0 | 56,500 | 0 | 36,000 |
| 2024-02-16 | 0 | 89,900 | 0 | 54,900 | 0 | 35,000 |
| 2024-02-09 | 0 | 86,500 | 0 | 53,700 | 0 | 32,800 |
| 2024-02-02 | 0 | 85,600 | 0 | 54,600 | 0 | 31,000 |
| 2024-01-26 | 0 | 83,500 | 0 | 54,100 | 0 | 29,400 |
| 2024-01-19 | 0 | 79,900 | 0 | 52,000 | 0 | 27,900 |
| 2024-01-12 | 0 | 78,700 | 0 | 51,900 | 0 | 26,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250603 | 15:30 | ソマール | 主要取引先の事業終了に関するお知らせ |
| 20241225 | 15:30 | ソマール | 非上場の親会社等の決算情報に関するお知らせ |
| 20241209 | 16:00 | ソマール | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241111 | 15:30 | ソマール | 連結業績予想の修正に関するお知らせ |
| 20241111 | 15:30 | ソマール | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | ソマール | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240531 | 15:00 | ソマール | 業績連動報酬の廃止に関するお知らせ |
| 20240213 | 15:00 | ソマール | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | ソマール | 2024年3月期 第3四半期決算短信〔日本基準〕（連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKOC | 350 | 2025-04-07 16:33 | ソマール株式会社 | 三井住友ＤＳ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） |
| S100VJUQ | 350 | 2025-04-07 12:22 | ソマール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100V7BD | 350 | 2025-02-07 15:50 | ソマール株式会社 | 三井住友ＤＳ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） |
| S100U3QM | 350 | 2024-07-29 15:10 | ソマール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 8152 | 1 | ソマール株式会社 | 2025-06-07 11:20:25 |
| 8152 | 2 | 第78回定時株主総会の招集に際しての電子提供措置事項 | 2025-06-04 06:29:55 |
| 8152 | 2 | 第78回定時株主総会招集ご通知及び株主総会資料 | 2025-06-04 06:29:53 |
| 8152 | 2 | 支配株主等に関する事項について | 2025-05-15 22:30:55 |
| 8152 | 2 | 2025年3月期 決算短信を発表しました | 2025-05-15 22:30:54 |
| 8152 | 2 | 2025年3月期 第3四半期決算短信(連結)を発表しました。 | 2025-02-14 18:31:50 |
| 8152 | 2 | 第78期中間報告書を掲載しました。 | 2024-12-02 13:31:42 |
| 8152 | 2 | 半期報告書（第78期）を発表しました。 | 2024-11-13 23:31:12 |
| 8152 | 2 | 2025年3月期 第2四半期(中間期)決算短信(連結)を発表しました。 | 2024-11-11 22:30:52 |
| 8152 | 2 | 2025年3月期 第1四半期決算短信(連結)を発表しました。 | 2024-08-20 13:35:36 |