| 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 | 1,086 | 1,098 | 1,086 | 1,094 | 101,200 | 11 | 101% | 101% | 125% | ▲ | 99% | 100% | 105% | 94% | 101% |
| 20250121 | 1,099 | 1,104 | 1,083 | 1,085 | 88,200 | -9 | 99% | 99% | 87% | ▼ | 100% | 101% | 105% | 93% | 100% |
| 20250122 | 1,091 | 1,102 | 1,085 | 1,095 | 72,200 | 10 | 101% | 100% | 82% | ▲ | 99% | 100% | 105% | 94% | 101% |
| 20250123 | 1,098 | 1,098 | 1,087 | 1,088 | 48,500 | -7 | 99% | 99% | 67% | ▼ | 99% | 106% | 106% | 93% | 100% |
| 20250124 | 1,088 | 1,091 | 1,073 | 1,081 | 67,300 | -7 | 99% | 99% | 139% | ▼▼ | 100% | 105% | 104% | 93% | 100% |
| 20250127 | 1,093 | 1,101 | 1,087 | 1,097 | 25,400 | 16 | 101% | 100% | 38% | ▲ | 101% | 103% | 105% | 94% | 101% |
| 20250128 | 1,091 | 1,106 | 1,091 | 1,098 | 19,700 | 1 | 100% | 101% | 78% | ▲▲ | 100% | 100% | 104% | 94% | 102% |
| 20250129 | 1,103 | 1,109 | 1,098 | 1,103 | 48,100 | 5 | 100% | 100% | 244% | ▲▲▲ | 104% | 100% | 103% | 95% | 102% |
| 20250130 | 1,106 | 1,149 | 1,106 | 1,149 | 70,800 | 46 | 104% | 104% | 147% | ▲▲▲▲ | 98% | 99% | 99% | 99% | 106% |
| 20250131 | 1,150 | 1,150 | 1,123 | 1,125 | 28,600 | -24 | 98% | 98% | 40% | ▼ | 99% | 103% | 102% | 98% | 104% |
| 20250203 | 1,118 | 1,118 | 1,101 | 1,102 | 29,200 | -23 | 98% | 99% | 102% | ▼▼ | 98% | 103% | 104% | 96% | 102% |
| 20250204 | 1,118 | 1,118 | 1,096 | 1,096 | 22,700 | -6 | 99% | 98% | 78% | ▼▼▼ | 99% | 102% | 105% | 95% | 101% |
| 20250205 | 1,111 | 1,111 | 1,100 | 1,105 | 19,200 | 9 | 101% | 99% | 85% | ▲ | 103% | 104% | 106% | 96% | 102% |
| 20250206 | 1,102 | 1,190 | 1,102 | 1,135 | 169,300 | 30 | 103% | 103% | 882% | ▲▲ | 102% | 101% | 104% | 99% | 105% |
| 20250207 | 1,127 | 1,152 | 1,127 | 1,149 | 31,200 | 14 | 101% | 102% | 18% | ▲▲▲ | 99% | 99% | 102% | 100% | 106% |
| 20250210 | 1,141 | 1,142 | 1,124 | 1,125 | 40,500 | -24 | 98% | 99% | 130% | ▼ | 99% | 101% | 103% | 98% | 104% |
| 20250212 | 1,134 | 1,135 | 1,125 | 1,128 | 18,100 | 3 | 100% | 99% | 45% | ▲ | 101% | 101% | 103% | 98% | 104% |
| 20250213 | 1,133 | 1,142 | 1,127 | 1,142 | 24,600 | 14 | 101% | 101% | 136% | ▲▲ | 98% | 98% | 102% | 99% | 106% |
| 20250214 | 1,147 | 1,147 | 1,126 | 1,126 | 21,500 | -16 | 99% | 98% | 87% | ▼ | 100% | 98% | 103% | 98% | 104% |
| 20250217 | 1,133 | 1,141 | 1,133 | 1,135 | 12,900 | 9 | 101% | 100% | 60% | ▲ | 101% | 98% | 103% | 99% | 105% |
| 20250218 | 1,131 | 1,143 | 1,131 | 1,142 | 23,400 | 7 | 101% | 101% | 181% | ▲▲ | 99% | 98% | 100% | 99% | 106% |
| 20250219 | 1,143 | 1,144 | 1,127 | 1,127 | 25,800 | -15 | 99% | 99% | 110% | ▼ | 99% | 99% | 102% | 98% | 104% |
| 20250220 | 1,125 | 1,132 | 1,107 | 1,112 | 58,500 | -15 | 99% | 99% | 227% | ▼▼ | 101% | 104% | 104% | 97% | 103% |
| 20250225 | 1,096 | 1,113 | 1,096 | 1,111 | 39,200 | -1 | 100% | 101% | 67% | ▼▼▼ | 100% | 103% | 103% | 97% | 103% |
| 20250226 | 1,107 | 1,109 | 1,098 | 1,104 | 54,200 | -7 | 99% | 100% | 138% | ▼▼▼▼ | 101% | 105% | 104% | 96% | 101% |
| 20250227 | 1,102 | 1,117 | 1,102 | 1,115 | 30,200 | 11 | 101% | 101% | 56% | ▲ | 101% | 105% | 103% | 97% | 102% |
| 20250228 | 1,110 | 1,125 | 1,102 | 1,119 | 30,200 | 4 | 100% | 101% | 100% | ▲▲ | 100% | 102% | 100% | 97% | 102% |
| 20250303 | 1,140 | 1,140 | 1,126 | 1,140 | 33,900 | 21 | 102% | 100% | 112% | ▲▲▲ | 100% | 101% | 100% | 99% | 104% |
| 20250304 | 1,138 | 1,152 | 1,124 | 1,140 | 23,200 | 0 | 100% | 100% | 68% | -- | 101% | 100% | 100% | 99% | 104% |
| 20250305 | 1,139 | 1,153 | 1,139 | 1,152 | 22,400 | 12 | 101% | 101% | 97% | ▲ | 101% | 98% | 97% | 100% | 105% |
| 20250306 | 1,157 | 1,171 | 1,157 | 1,167 | 32,400 | 15 | 101% | 101% | 145% | ▲▲ | 99% | 97% | 96% | 100% | 106% |
| 20250307 | 1,159 | 1,159 | 1,140 | 1,146 | 44,600 | -21 | 98% | 99% | 138% | ▼ | 99% | 98% | 97% | 98% | 104% |
| 20250310 | 1,146 | 1,150 | 1,134 | 1,134 | 72,700 | -12 | 99% | 99% | 163% | ▼▼ | 98% | 99% | 99% | 97% | 103% |
| 20250311 | 1,129 | 1,129 | 1,108 | 1,112 | 44,400 | -22 | 98% | 98% | 61% | ▼▼▼ | 102% | 103% | 100% | 95% | 101% |
| 20250312 | 1,112 | 1,132 | 1,112 | 1,130 | 57,000 | 18 | 102% | 102% | 128% | ▲ | 100% | 101% | 97% | 97% | 102% |
| 20250313 | 1,129 | 1,130 | 1,115 | 1,127 | 81,100 | -3 | 100% | 100% | 142% | ▼ | 101% | 102% | 93% | 97% | 102% |
| 20250314 | 1,111 | 1,127 | 1,102 | 1,120 | 114,500 | -7 | 99% | 101% | 141% | ▼▼ | 99% | 99% | 91% | 96% | 101% |
| 20250317 | 1,134 | 1,134 | 1,112 | 1,120 | 92,800 | 0 | 100% | 99% | 81% | -- | 101% | 99% | 91% | 96% | 101% |
| 20250318 | 1,130 | 1,148 | 1,129 | 1,143 | 59,000 | 23 | 102% | 101% | 64% | ▲ | 99% | 97% | 87% | 98% | 104% |
| 20250319 | 1,145 | 1,145 | 1,127 | 1,136 | 92,200 | -7 | 99% | 99% | 156% | ▼ | 100% | 99% | 91% | 97% | 103% |
| 20250321 | 1,130 | 1,144 | 1,124 | 1,128 | 74,600 | -8 | 99% | 100% | 81% | ▼▼ | 98% | 99% | 90% | 97% | 102% |
| 20250324 | 1,132 | 1,132 | 1,114 | 1,115 | 122,500 | -13 | 99% | 98% | 164% | ▼▼▼ | 99% | 97% | 91% | 96% | 101% |
| 20250325 | 1,125 | 1,125 | 1,104 | 1,109 | 121,800 | -6 | 99% | 99% | 99% | ▼▼▼▼ | 100% | 92% | 92% | 95% | 100% |
| 20250326 | 1,114 | 1,114 | 1,107 | 1,112 | 90,400 | 3 | 100% | 100% | 74% | ▲ | 101% | 93% | 93% | 95% | 101% |
| 20250327 | 1,104 | 1,116 | 1,100 | 1,116 | 488,300 | 4 | 100% | 101% | 540% | ▲▲ | 100% | 94% | 94% | 96% | 101% |
| 20250328 | 1,088 | 1,109 | 1,084 | 1,091 | 264,400 | -25 | 98% | 100% | 54% | ▼ | 97% | 93% | 96% | 93% | 100% |
| 20250331 | 1,066 | 1,069 | 1,030 | 1,030 | 102,900 | -61 | 94% | 97% | 39% | ▼▼ | 99% | 90% | 99% | 88% | 100% |
| 20250401 | 1,038 | 1,042 | 1,023 | 1,027 | 41,500 | -3 | 100% | 99% | 40% | ▼▼▼ | 100% | 91% | 100% | 88% | 100% |
| 20250402 | 1,026 | 1,028 | 1,014 | 1,028 | 53,700 | 1 | 100% | 100% | 129% | ▲ | 101% | 100% | 104% | 88% | 100% |
| 20250403 | 983 | 1,007 | 983 | 992 | 112,400 | -36 | 96% | 101% | 209% | ▼ | 94% | 101% | 0% | 85% | 100% |
| 20250404 | 980 | 982 | 903 | 919 | 131,600 | -73 | 93% | 94% | 117% | ▼▼ | 105% | 111% | 0% | 80% | 100% |
| 20250408 | 887 | 942 | 887 | 930 | 48,700 | 11 | 101% | 105% | 37% | ▲ | 99% | 107% | 0% | 81% | 101% |
| 20250409 | 915 | 924 | 891 | 909 | 64,700 | -21 | 98% | 99% | 133% | ▼ | 100% | 100% | 0% | 80% | 100% |
| 20250410 | 984 | 988 | 967 | 986 | 51,500 | 77 | 108% | 100% | 80% | ▲ | 103% | 105% | 0% | 86% | 108% |
| 20250411 | 941 | 974 | 932 | 965 | 35,600 | -21 | 98% | 103% | 69% | ▼ | 100% | 104% | 0% | 84% | 106% |
| 20250414 | 980 | 987 | 970 | 981 | 31,600 | 16 | 102% | 100% | 89% | ▲ | 100% | 105% | 0% | 86% | 108% |
| 20250415 | 978 | 987 | 978 | 981 | 15,500 | 0 | 100% | 100% | 49% | -- | 100% | 0% | 0% | 86% | 108% |
| 20250416 | 982 | 990 | 975 | 981 | 25,800 | 0 | 100% | 100% | 166% | -- | 100% | 0% | 0% | 86% | 108% |
| 20250417 | 981 | 991 | 981 | 985 | 8,600 | 4 | 100% | 100% | 33% | ▲ | 103% | 0% | 0% | 87% | 108% |
| 20250418 | 992 | 1,024 | 992 | 1,024 | 36,100 | 39 | 104% | 103% | 420% | ▲▲ | % | % | % | 91% | 113% |
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 | 11,100 | 37,700 | 4,500 | 11,400 | 6,600 | 26,300 |
| 2025-04-04 | 14,800 | 44,400 | 4,500 | 12,000 | 10,300 | 32,400 |
| 2025-03-28 | 32,400 | 42,600 | 18,500 | 10,700 | 13,900 | 31,900 |
| 2025-03-21 | 979,800 | 40,700 | 961,200 | 10,200 | 18,600 | 30,500 |
| 2025-03-14 | 874,500 | 27,400 | 863,700 | 9,800 | 10,800 | 17,600 |
| 2025-03-07 | 706,600 | 26,000 | 695,800 | 4,600 | 10,800 | 21,400 |
| 2025-02-28 | 691,700 | 34,900 | 684,300 | 5,500 | 7,400 | 29,400 |
| 2025-02-21 | 697,400 | 95,600 | 683,900 | 14,500 | 13,500 | 81,100 |
| 2025-02-14 | 690,400 | 52,300 | 681,300 | 11,500 | 9,100 | 40,800 |
| 2025-02-07 | 690,900 | 60,000 | 681,300 | 13,700 | 9,600 | 46,300 |
| 2025-01-31 | 687,800 | 45,500 | 678,200 | 8,900 | 9,600 | 36,600 |
| 2025-01-24 | 655,700 | 44,700 | 648,800 | 9,800 | 6,900 | 34,900 |
| 2025-01-17 | 451,000 | 35,200 | 444,200 | 8,300 | 6,800 | 26,900 |
| 2025-01-10 | 305,600 | 34,400 | 295,200 | 7,900 | 10,400 | 26,500 |
| 2024-12-27 | 129,200 | 24,700 | 118,400 | 5,400 | 10,800 | 19,300 |
| 2024-12-20 | 19,800 | 25,200 | 9,500 | 6,600 | 10,300 | 18,600 |
| 2024-12-13 | 16,400 | 19,500 | 7,000 | 6,100 | 9,400 | 13,400 |
| 2024-12-06 | 11,700 | 20,500 | 2,000 | 6,800 | 9,700 | 13,700 |
| 2024-11-29 | 12,600 | 22,500 | 2,000 | 7,100 | 10,600 | 15,400 |
| 2024-11-22 | 11,900 | 27,100 | 2,000 | 10,100 | 9,900 | 17,000 |
| 2024-11-15 | 11,600 | 24,600 | 2,000 | 8,900 | 9,600 | 15,700 |
| 2024-11-08 | 13,500 | 20,600 | 2,000 | 7,900 | 11,500 | 12,700 |
| 2024-11-01 | 15,400 | 15,700 | 2,000 | 6,000 | 13,400 | 9,700 |
| 2024-10-25 | 14,500 | 13,600 | 2,000 | 6,500 | 12,500 | 7,100 |
| 2024-10-18 | 14,500 | 16,700 | 2,000 | 10,600 | 12,500 | 6,100 |
| 2024-10-11 | 15,100 | 15,800 | 2,000 | 10,600 | 13,100 | 5,200 |
| 2024-10-04 | 15,200 | 13,700 | 2,000 | 8,300 | 13,200 | 5,400 |
| 2024-09-27 | 15,400 | 15,700 | 2,000 | 8,300 | 13,400 | 7,400 |
| 2024-09-20 | 15,900 | 16,900 | 2,000 | 9,800 | 13,900 | 7,100 |
| 2024-09-13 | 11,100 | 16,400 | 2,000 | 9,500 | 9,100 | 6,900 |
| 2024-09-06 | 11,700 | 16,600 | 2,000 | 9,500 | 9,700 | 7,100 |
| 2024-08-30 | 13,600 | 17,600 | 2,000 | 9,600 | 11,600 | 8,000 |
| 2024-08-23 | 13,400 | 21,600 | 2,100 | 9,600 | 11,300 | 12,000 |
| 2024-08-16 | 13,300 | 19,900 | 2,100 | 9,600 | 11,200 | 10,300 |
| 2024-08-09 | 12,800 | 23,200 | 2,100 | 14,900 | 10,700 | 8,300 |
| 2024-08-02 | 13,700 | 35,200 | 5,400 | 15,600 | 8,300 | 19,600 |
| 2024-07-26 | 10,800 | 34,000 | 2,100 | 15,400 | 8,700 | 18,600 |
| 2024-07-19 | 13,900 | 34,100 | 2,100 | 24,700 | 11,800 | 9,400 |
| 2024-07-12 | 13,300 | 27,200 | 2,100 | 14,300 | 11,200 | 12,900 |
| 2024-07-05 | 13,200 | 33,400 | 2,100 | 14,300 | 11,100 | 19,100 |
| 2024-06-28 | 12,600 | 49,500 | 2,100 | 17,200 | 10,500 | 32,300 |
| 2024-06-21 | 12,500 | 55,400 | 2,100 | 18,600 | 10,400 | 36,800 |
| 2024-06-14 | 13,400 | 56,300 | 2,100 | 26,900 | 11,300 | 29,400 |
| 2024-06-07 | 11,800 | 61,700 | 2,600 | 28,800 | 9,200 | 32,900 |
| 2024-05-31 | 12,200 | 63,600 | 2,600 | 28,600 | 9,600 | 35,000 |
| 2024-05-24 | 11,200 | 63,500 | 2,400 | 28,800 | 8,800 | 34,700 |
| 2024-05-17 | 14,300 | 53,400 | 2,100 | 26,600 | 12,200 | 26,800 |
| 2024-05-10 | 18,700 | 54,100 | 2,400 | 27,200 | 16,300 | 26,900 |
| 2024-05-02 | 11,000 | 53,700 | 2,400 | 27,400 | 8,600 | 26,300 |
| 2024-04-26 | 10,300 | 54,900 | 2,400 | 27,400 | 7,900 | 27,500 |
| 2024-04-19 | 9,000 | 53,800 | 2,400 | 27,600 | 6,600 | 26,200 |
| 2024-04-12 | 12,700 | 52,000 | 2,500 | 27,500 | 10,200 | 24,500 |
| 2024-04-05 | 10,100 | 58,400 | 2,600 | 29,200 | 7,500 | 29,200 |
| 2024-03-29 | 13,300 | 47,500 | 2,500 | 15,000 | 10,800 | 32,500 |
| 2024-03-22 | 126,500 | 34,100 | 99,400 | 14,900 | 27,100 | 19,200 |
| 2024-03-15 | 80,700 | 36,800 | 65,700 | 16,600 | 15,000 | 20,200 |
| 2024-03-08 | 50,900 | 49,200 | 36,800 | 24,200 | 14,100 | 25,000 |
| 2024-03-01 | 26,700 | 50,300 | 18,200 | 25,100 | 8,500 | 25,200 |
| 2024-02-22 | 21,300 | 60,500 | 12,500 | 35,100 | 8,800 | 25,400 |
| 2024-02-16 | 23,100 | 59,600 | 12,500 | 35,200 | 10,600 | 24,400 |
| 2024-02-09 | 29,300 | 54,700 | 12,500 | 34,400 | 16,800 | 20,300 |
| 2024-02-02 | 24,700 | 60,200 | 7,500 | 35,700 | 17,200 | 24,500 |
| 2024-01-26 | 26,100 | 57,200 | 7,500 | 36,700 | 18,600 | 20,500 |
| 2024-01-19 | 25,900 | 59,600 | 7,700 | 35,600 | 18,200 | 24,000 |
| 2024-01-12 | 20,800 | 61,000 | 4,700 | 35,800 | 16,100 | 25,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 113,217 | 0.49% | ▼ | -3,500 | 1,006 | 1,047 | 920 | 994 | 128,800 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 116,717 | 0.50% | ▲ | 1,120 | 1,124 | 1,054 | 1,054 | 65,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250217 | 16:00 | ソーダニッカ | 組織変更及び人事異動に関するお知らせ |
| 20250206 | 14:20 | ソーダニッカ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250206 | 14:20 | ソーダニッカ | 2025年3月期 第3四半期決算説明資料 |
| 20250206 | 14:20 | ソーダニッカ | 通期業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20250206 | 14:20 | ソーダニッカ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241107 | 14:20 | ソーダニッカ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241107 | 14:20 | ソーダニッカ | 2025年3月期中間期連結業績予想と実績との差異並びに通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241107 | 14:20 | ソーダニッカ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240802 | 15:00 | ソーダニッカ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 14:20 | ソーダニッカ | 代表取締役および監査役の異動に関するお知らせ |
| 20240510 | 14:20 | ソーダニッカ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:20 | ソーダニッカ | 剰余金の配当に関するお知らせ |
| 20240219 | 16:00 | ソーダニッカ | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V6UM | 350 | 2025-02-07 10:48 | ソーダニッカ株式会社 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8158 | 2 | ユーザー ログイン | 2024-06-19 08:31:14 |
| 8158 | 2 | Financial Highlights - SODA NIKKA CO., LTD. | 2024-06-14 15:13:34 |
| 8158 | 2 | Inquiry Regarding IR - SODA NIKKA CO., LTD. | 2024-06-14 15:13:33 |
| 8158 | 2 | General Meeting of Shareholders - SODA NIKKA CO., LTD. | 2024-06-14 15:13:31 |
| 8158 | 2 | IR Archives - SODA NIKKA CO., LTD. | 2024-06-14 15:13:30 |
| 8158 | 2 | IRサイトマップ - ソーダニッカ株式会社 | 2024-06-14 15:13:29 |
| 8158 | 2 | IRサイトの使い方 - ソーダニッカ株式会社 | 2024-06-14 15:13:27 |
| 8158 | 2 | IRサイトナビ - ソーダニッカ株式会社 | 2024-06-14 15:13:26 |
| 8158 | 2 | IRお問い合わせ - ソーダニッカ株式会社 | 2024-06-14 15:13:24 |
| 8158 | 2 | 電子公告 - ソーダニッカ株式会社 | 2024-06-14 15:13:23 |