| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 5,840 | 5,930 | 5,830 | 5,840 | 2,100 | 10 | 100% | 100% | 48% | ▲ | 100% | 102% | 116% | 97% | 106% |
| 20250121 | 5,930 | 5,930 | 5,840 | 5,930 | 1,100 | 90 | 102% | 100% | 52% | ▲▲ | 101% | 107% | 117% | 99% | 108% |
| 20250122 | 5,890 | 5,930 | 5,890 | 5,930 | 500 | 0 | 100% | 101% | 45% | -- | 99% | 107% | 117% | 99% | 108% |
| 20250123 | 5,920 | 5,920 | 5,870 | 5,880 | 4,600 | -50 | 99% | 99% | 920% | ▼ | 100% | 108% | 117% | 98% | 107% |
| 20250124 | 5,890 | 5,920 | 5,790 | 5,890 | 3,900 | 10 | 100% | 100% | 85% | ▲ | 102% | 106% | 116% | 98% | 107% |
| 20250127 | 5,950 | 6,060 | 5,950 | 6,060 | 2,200 | 170 | 103% | 102% | 56% | ▲▲ | 104% | 104% | 114% | 100% | 110% |
| 20250128 | 6,070 | 6,350 | 6,070 | 6,320 | 8,100 | 260 | 104% | 104% | 368% | ▲▲▲ | 101% | 100% | 110% | 100% | 115% |
| 20250129 | 6,300 | 6,350 | 6,240 | 6,350 | 2,200 | 30 | 100% | 101% | 27% | ▲▲▲▲ | 99% | 100% | 109% | 100% | 114% |
| 20250130 | 6,370 | 6,370 | 6,260 | 6,320 | 1,100 | -30 | 100% | 99% | 50% | ▼ | 100% | 101% | 114% | 100% | 112% |
| 20250131 | 6,320 | 6,320 | 6,260 | 6,310 | 1,500 | -10 | 100% | 100% | 136% | ▼▼ | 99% | 101% | 114% | 99% | 111% |
| 20250203 | 6,300 | 6,360 | 6,180 | 6,240 | 2,700 | -70 | 99% | 99% | 180% | ▼▼▼ | 99% | 102% | 114% | 98% | 109% |
| 20250204 | 6,350 | 6,350 | 6,240 | 6,290 | 1,700 | 50 | 101% | 99% | 63% | ▲ | 100% | 102% | 117% | 99% | 110% |
| 20250205 | 6,360 | 6,370 | 6,350 | 6,360 | 500 | 70 | 101% | 100% | 29% | ▲▲ | 100% | 102% | 117% | 100% | 109% |
| 20250206 | 6,360 | 6,390 | 6,230 | 6,360 | 2,500 | 0 | 100% | 100% | 500% | -- | 100% | 102% | 118% | 100% | 109% |
| 20250207 | 6,360 | 6,360 | 6,260 | 6,340 | 3,000 | -20 | 100% | 100% | 120% | ▼ | 102% | 109% | 119% | 100% | 109% |
| 20250210 | 6,320 | 6,550 | 6,250 | 6,460 | 6,800 | 120 | 102% | 102% | 227% | ▲ | 99% | 106% | 116% | 100% | 111% |
| 20250212 | 6,510 | 6,530 | 6,410 | 6,460 | 4,700 | 0 | 100% | 99% | 69% | -- | 100% | 106% | 116% | 100% | 111% |
| 20250213 | 6,500 | 6,510 | 6,400 | 6,500 | 3,500 | 40 | 101% | 100% | 74% | ▲ | 100% | 106% | 115% | 100% | 111% |
| 20250214 | 6,520 | 6,550 | 6,400 | 6,510 | 7,800 | 10 | 100% | 100% | 223% | ▲▲ | 101% | 101% | 111% | 100% | 112% |
| 20250217 | 6,800 | 6,910 | 6,630 | 6,860 | 17,200 | 350 | 105% | 101% | 221% | ▲▲▲ | 100% | 101% | 110% | 100% | 117% |
| 20250218 | 6,860 | 6,950 | 6,780 | 6,880 | 10,200 | 20 | 100% | 100% | 59% | ▲▲▲▲ | 101% | 102% | 111% | 100% | 117% |
| 20250219 | 6,780 | 7,000 | 6,780 | 6,860 | 9,500 | -20 | 100% | 101% | 93% | ▼ | 99% | 100% | 108% | 100% | 117% |
| 20250220 | 6,940 | 6,990 | 6,830 | 6,900 | 5,300 | 40 | 101% | 99% | 56% | ▲ | 101% | 107% | 109% | 100% | 117% |
| 20250225 | 6,710 | 6,830 | 6,710 | 6,800 | 3,500 | -100 | 99% | 101% | 66% | ▼ | 102% | 105% | 106% | 99% | 115% |
| 20250226 | 6,830 | 6,980 | 6,830 | 6,940 | 3,700 | 140 | 102% | 102% | 106% | ▲ | 100% | 104% | 104% | 100% | 115% |
| 20250227 | 6,940 | 6,940 | 6,860 | 6,940 | 4,100 | 0 | 100% | 100% | 111% | -- | 99% | 105% | 104% | 100% | 111% |
| 20250228 | 6,940 | 6,940 | 6,840 | 6,890 | 2,300 | -50 | 99% | 99% | 56% | ▼ | 104% | 107% | 104% | 99% | 110% |
| 20250303 | 6,940 | 7,200 | 6,930 | 7,200 | 11,800 | 310 | 104% | 104% | 513% | ▲ | 100% | 105% | 99% | 100% | 115% |
| 20250304 | 7,190 | 7,190 | 6,960 | 7,190 | 5,300 | -10 | 100% | 100% | 45% | ▼ | 99% | 105% | 98% | 100% | 115% |
| 20250305 | 7,180 | 7,180 | 7,030 | 7,130 | 2,200 | -60 | 99% | 99% | 42% | ▼▼ | 101% | 102% | 98% | 99% | 114% |
| 20250306 | 7,170 | 7,290 | 7,170 | 7,260 | 2,900 | 130 | 102% | 101% | 132% | ▲ | 103% | 97% | 95% | 100% | 115% |
| 20250307 | 7,240 | 7,540 | 7,190 | 7,440 | 11,200 | 180 | 102% | 103% | 386% | ▲▲ | 100% | 93% | 91% | 100% | 117% |
| 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% | 94% | 88% | 100% |
| 20250403 | 6,280 | 6,450 | 6,190 | 6,260 | 11,800 | -320 | 95% | 100% | 288% | ▼▼ | 93% | 93% | 0% | 83% | 100% |
| 20250404 | 5,960 | 6,020 | 5,470 | 5,560 | 16,800 | -700 | 89% | 93% | 142% | ▼▼▼ | 99% | 100% | 0% | 74% | 100% |
| 20250408 | 5,610 | 5,610 | 5,410 | 5,570 | 7,300 | 10 | 100% | 99% | 43% | ▲ | 94% | 105% | 0% | 74% | 100% |
| 20250409 | 5,500 | 5,500 | 5,120 | 5,160 | 4,500 | -410 | 93% | 94% | 62% | ▼ | 92% | 96% | 0% | 71% | 100% |
| 20250410 | 6,050 | 6,050 | 5,520 | 5,570 | 9,500 | 410 | 108% | 92% | 211% | ▲ | 99% | 104% | 0% | 77% | 108% |
| 20250411 | 5,440 | 5,440 | 5,110 | 5,380 | 10,900 | -190 | 97% | 99% | 115% | ▼ | 101% | 106% | 0% | 74% | 104% |
| 20250414 | 5,550 | 5,660 | 5,480 | 5,630 | 5,800 | 250 | 105% | 101% | 53% | ▲ | 103% | 104% | 0% | 78% | 109% |
| 20250415 | 5,640 | 5,900 | 5,640 | 5,800 | 7,700 | 170 | 103% | 103% | 133% | ▲▲ | 96% | 0% | 0% | 80% | 112% |
| 20250416 | 5,870 | 5,890 | 5,600 | 5,620 | 5,500 | -180 | 97% | 96% | 71% | ▼ | 100% | 0% | 0% | 79% | 109% |
| 20250417 | 5,670 | 5,780 | 5,670 | 5,680 | 1,000 | 60 | 101% | 100% | 18% | ▲ | 102% | 0% | 0% | 81% | 110% |
| 20250418 | 5,780 | 5,900 | 5,770 | 5,890 | 4,300 | 210 | 104% | 102% | 430% | ▲▲ | % | % | % | 84% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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 |
|---|---|---|---|
| 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 | 2025-04-19 06:25:01 |
| 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 |
| 8152 | 2 | 2024年3月期 臨時報告書(株主総会における議決権行使の結果)を掲載しました。 | 2024-07-04 11:30:58 |
| 8152 | 2 | 第77期事業報告書を掲載しました | 2024-06-27 14:33:12 |
| 8152 | 2 | 2024年3月期 内部統制報告書を掲載しました。 | 2024-06-26 16:09:13 |
| 8152 | 2 | 2024年3月期 有価証券報告書を掲載しました。 | 2024-06-26 16:09:12 |