| 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 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 20 | 100% | 100% | 25% | ▲ | 99% | 99% | 102% | 92% | 101% |
| 20250311 | 5,680 | 5,680 | 5,620 | 5,620 | 1,100 | -60 | 99% | 99% | 1100% | ▼ | 100% | 101% | 103% | 91% | 100% |
| 20250312 | 5,640 | 5,650 | 5,640 | 5,650 | 500 | 30 | 101% | 100% | 45% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250313 | 5,670 | 5,680 | 5,660 | 5,660 | 1,000 | 10 | 100% | 100% | 200% | ▲▲ | 99% | 101% | 101% | 97% | 101% |
| 20250314 | 5,660 | 5,660 | 5,620 | 5,620 | 700 | -40 | 99% | 99% | 70% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20250317 | 5,690 | 5,690 | 5,640 | 5,640 | 500 | 20 | 100% | 99% | 71% | ▲ | 100% | 102% | 99% | 97% | 101% |
| 20250318 | 5,700 | 5,750 | 5,690 | 5,690 | 1,500 | 50 | 101% | 100% | 300% | ▲▲ | 100% | 102% | 95% | 98% | 101% |
| 20250319 | 5,700 | 5,700 | 5,700 | 5,700 | 300 | 10 | 100% | 100% | 20% | ▲▲▲ | 100% | 102% | 94% | 98% | 102% |
| 20250321 | 5,700 | 5,720 | 5,700 | 5,700 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 95% | 98% | 102% |
| 20250324 | 5,700 | 5,700 | 5,700 | 5,700 | 100 | 0 | 100% | 100% | 33% | -- | 102% | 102% | 96% | 98% | 102% |
| 20250325 | 5,700 | 5,810 | 5,700 | 5,800 | 1,000 | 100 | 102% | 102% | 1000% | ▲ | 100% | 99% | 95% | 99% | 103% |
| 20250326 | 5,780 | 5,800 | 5,750 | 5,800 | 1,300 | 0 | 100% | 100% | 130% | -- | 100% | 99% | 95% | 99% | 103% |
| 20250327 | 5,790 | 5,790 | 5,790 | 5,790 | 100 | -10 | 100% | 100% | 8% | ▼ | 99% | 97% | 94% | 99% | 103% |
| 20250328 | 5,840 | 5,840 | 5,790 | 5,790 | 200 | 0 | 100% | 99% | 200% | -- | 98% | 93% | 95% | 99% | 103% |
| 20250331 | 5,780 | 5,780 | 5,650 | 5,650 | 700 | -140 | 98% | 98% | 350% | ▼ | 100% | 92% | 97% | 97% | 101% |
| 20250401 | 5,720 | 5,740 | 5,720 | 5,740 | 200 | 90 | 102% | 100% | 29% | ▲ | 100% | 94% | 98% | 99% | 102% |
| 20250402 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | -90 | 98% | 100% | 50% | ▼ | 96% | 95% | 99% | 97% | 101% |
| 20250403 | 5,620 | 5,620 | 5,400 | 5,400 | 2,000 | -250 | 96% | 96% | 2000% | ▼▼ | 96% | 99% | 103% | 93% | 100% |
| 20250404 | 5,400 | 5,400 | 5,150 | 5,210 | 1,600 | -190 | 96% | 96% | 80% | ▼▼▼ | 105% | 106% | 110% | 90% | 100% |
| 20250408 | 5,030 | 5,290 | 5,030 | 5,290 | 400 | 80 | 102% | 105% | 25% | ▲ | 100% | 105% | 117% | 91% | 102% |
| 20250409 | 5,090 | 5,200 | 5,090 | 5,100 | 1,300 | -190 | 96% | 100% | 325% | ▼ | 101% | 101% | 113% | 88% | 100% |
| 20250410 | 5,300 | 5,330 | 5,290 | 5,330 | 500 | 230 | 105% | 101% | 38% | ▲ | 102% | 102% | 113% | 92% | 105% |
| 20250411 | 5,270 | 5,430 | 5,270 | 5,350 | 1,400 | 20 | 100% | 102% | 280% | ▲▲ | 100% | 101% | 112% | 92% | 105% |
| 20250415 | 5,350 | 5,350 | 5,350 | 5,350 | 100 | 0 | 100% | 100% | 7% | -- | 99% | 101% | 112% | 92% | 105% |
| 20250416 | 5,350 | 5,350 | 5,280 | 5,280 | 300 | -70 | 99% | 99% | 300% | ▼ | 101% | 104% | 113% | 91% | 104% |
| 20250417 | 5,280 | 5,350 | 5,280 | 5,350 | 500 | 70 | 101% | 101% | 167% | ▲ | 100% | 103% | 112% | 92% | 105% |
| 20250418 | 5,330 | 5,350 | 5,330 | 5,340 | 700 | -10 | 100% | 100% | 140% | ▼ | 100% | 102% | 111% | 92% | 105% |
| 20250421 | 5,400 | 5,400 | 5,400 | 5,400 | 300 | 60 | 101% | 100% | 43% | ▲ | 99% | 102% | 111% | 93% | 106% |
| 20250422 | 5,400 | 5,400 | 5,370 | 5,370 | 200 | -30 | 99% | 99% | 67% | ▼ | 102% | 102% | 110% | 93% | 105% |
| 20250423 | 5,400 | 5,500 | 5,400 | 5,500 | 900 | 130 | 102% | 102% | 450% | ▲ | 100% | 100% | 107% | 95% | 108% |
| 20250424 | 5,500 | 5,500 | 5,500 | 5,500 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 107% | 95% | 108% |
| 20250425 | 5,530 | 5,540 | 5,510 | 5,510 | 500 | 10 | 100% | 100% | 250% | ▲ | 100% | 104% | 107% | 95% | 108% |
| 20250428 | 5,510 | 5,510 | 5,510 | 5,510 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 104% | 109% | 95% | 108% |
| 20250430 | 5,510 | 5,510 | 5,510 | 5,510 | 300 | 0 | 100% | 100% | 300% | -- | 98% | 107% | 107% | 96% | 108% |
| 20250501 | 5,610 | 5,610 | 5,520 | 5,520 | 200 | 10 | 100% | 98% | 67% | ▲ | 100% | 108% | 109% | 96% | 108% |
| 20250502 | 5,520 | 5,550 | 5,520 | 5,540 | 500 | 20 | 100% | 100% | 250% | ▲▲ | 104% | 107% | 109% | 98% | 109% |
| 20250507 | 5,540 | 5,740 | 5,540 | 5,740 | 1,300 | 200 | 104% | 104% | 260% | ▲▲▲ | 98% | 102% | 105% | 100% | 113% |
| 20250508 | 5,720 | 5,720 | 5,610 | 5,610 | 600 | -130 | 98% | 98% | 46% | ▼ | 105% | 103% | 108% | 98% | 110% |
| 20250509 | 5,700 | 5,980 | 5,680 | 5,980 | 1,400 | 370 | 107% | 105% | 233% | ▲ | 100% | 99% | 104% | 100% | 117% |
| 20250512 | 5,970 | 5,980 | 5,870 | 5,950 | 1,000 | -30 | 99% | 100% | 71% | ▼ | 98% | 99% | 105% | 99% | 117% |
| 20250513 | 5,930 | 5,930 | 5,800 | 5,840 | 1,500 | -110 | 98% | 98% | 150% | ▼▼ | 100% | 101% | 106% | 98% | 111% |
| 20250514 | 5,870 | 5,870 | 5,850 | 5,850 | 300 | 10 | 100% | 100% | 20% | ▲ | 101% | 102% | 107% | 98% | 111% |
| 20250515 | 5,810 | 5,870 | 5,810 | 5,870 | 300 | 20 | 100% | 101% | 100% | ▲▲ | 101% | 100% | 106% | 98% | 111% |
| 20250516 | 5,870 | 5,900 | 5,870 | 5,900 | 700 | 30 | 101% | 101% | 233% | ▲▲▲ | 99% | 98% | 104% | 99% | 112% |
| 20250519 | 5,950 | 5,950 | 5,710 | 5,890 | 1,200 | -10 | 100% | 99% | 171% | ▼ | 100% | 100% | 105% | 98% | 110% |
| 20250520 | 5,890 | 5,940 | 5,840 | 5,910 | 600 | 20 | 100% | 100% | 50% | ▲ | 100% | 102% | 107% | 99% | 111% |
| 20250521 | 5,810 | 5,930 | 5,800 | 5,810 | 2,000 | -100 | 98% | 100% | 333% | ▼ | 102% | 104% | 108% | 97% | 108% |
| 20250522 | 5,760 | 5,860 | 5,760 | 5,860 | 200 | 50 | 101% | 102% | 10% | ▲ | 100% | 105% | 108% | 98% | 109% |
| 20250523 | 5,760 | 5,760 | 5,760 | 5,760 | 100 | -100 | 98% | 100% | 50% | ▼ | 102% | 105% | 0% | 96% | 105% |
| 20250526 | 5,770 | 5,910 | 5,770 | 5,910 | 1,300 | 150 | 103% | 102% | 1300% | ▲ | 100% | 102% | 0% | 99% | 107% |
| 20250527 | 5,910 | 5,920 | 5,890 | 5,890 | 1,300 | -20 | 100% | 100% | 100% | ▼ | 101% | 101% | 0% | 98% | 107% |
| 20250528 | 5,970 | 6,000 | 5,900 | 6,000 | 2,100 | 110 | 102% | 101% | 162% | ▲ | 100% | 99% | 0% | 100% | 109% |
| 20250529 | 6,030 | 6,030 | 6,030 | 6,030 | 100 | 30 | 101% | 100% | 5% | ▲▲ | 100% | 102% | 0% | 100% | 109% |
| 20250530 | 6,020 | 6,020 | 6,020 | 6,020 | 200 | -10 | 100% | 100% | 200% | ▼ | 100% | 103% | 0% | 100% | 109% |
| 20250602 | 6,030 | 6,190 | 6,010 | 6,010 | 3,800 | -10 | 100% | 100% | 1900% | ▼▼ | 100% | 104% | 0% | 100% | 108% |
| 20250603 | 5,950 | 6,000 | 5,920 | 5,950 | 1,400 | -60 | 99% | 100% | 37% | ▼▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20250604 | 5,980 | 5,980 | 5,950 | 5,950 | 500 | 0 | 100% | 99% | 36% | -- | 102% | 0% | 0% | 99% | 106% |
| 20250605 | 5,990 | 6,130 | 5,990 | 6,130 | 2,800 | 180 | 103% | 102% | 560% | ▲ | 101% | 0% | 0% | 100% | 106% |
| 20250606 | 6,160 | 6,380 | 6,160 | 6,200 | 2,700 | 70 | 101% | 101% | 96% | ▲▲ | % | % | % | 100% | 108% |
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 | 21,400 | 0 | 18,000 | 0 | 3,400 |
| 2025-05-23 | 0 | 20,700 | 0 | 17,600 | 0 | 3,100 |
| 2025-05-16 | 0 | 20,400 | 0 | 17,400 | 0 | 3,000 |
| 2025-05-09 | 0 | 19,800 | 0 | 17,100 | 0 | 2,700 |
| 2025-05-02 | 0 | 19,900 | 0 | 16,800 | 0 | 3,100 |
| 2025-04-25 | 0 | 19,900 | 0 | 16,900 | 0 | 3,000 |
| 2025-04-18 | 0 | 19,900 | 0 | 17,000 | 0 | 2,900 |
| 2025-04-11 | 0 | 20,000 | 0 | 17,000 | 0 | 3,000 |
| 2025-04-04 | 0 | 21,000 | 0 | 17,200 | 0 | 3,800 |
| 2025-03-28 | 0 | 20,900 | 0 | 17,200 | 0 | 3,700 |
| 2025-03-21 | 0 | 20,300 | 0 | 17,200 | 0 | 3,100 |
| 2025-03-14 | 0 | 19,900 | 0 | 16,900 | 0 | 3,000 |
| 2025-03-07 | 0 | 19,500 | 0 | 16,800 | 0 | 2,700 |
| 2025-02-28 | 0 | 19,900 | 0 | 16,800 | 0 | 3,100 |
| 2025-02-21 | 0 | 18,900 | 0 | 16,300 | 0 | 2,600 |
| 2025-02-14 | 0 | 18,900 | 0 | 16,300 | 0 | 2,600 |
| 2025-02-07 | 0 | 18,500 | 0 | 16,100 | 0 | 2,400 |
| 2025-01-31 | 0 | 17,900 | 0 | 15,700 | 0 | 2,200 |
| 2025-01-24 | 0 | 19,700 | 0 | 16,000 | 0 | 3,700 |
| 2025-01-17 | 0 | 19,800 | 0 | 15,900 | 0 | 3,900 |
| 2025-01-10 | 0 | 18,900 | 0 | 15,000 | 0 | 3,900 |
| 2024-12-27 | 0 | 19,700 | 0 | 16,000 | 0 | 3,700 |
| 2024-12-20 | 0 | 18,800 | 0 | 14,900 | 0 | 3,900 |
| 2024-12-13 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-12-06 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-11-29 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-11-22 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-15 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-08 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-01 | 0 | 17,300 | 0 | 14,300 | 0 | 3,000 |
| 2024-10-25 | 0 | 18,100 | 0 | 14,800 | 0 | 3,300 |
| 2024-10-18 | 0 | 16,600 | 0 | 13,700 | 0 | 2,900 |
| 2024-10-11 | 0 | 17,000 | 0 | 13,700 | 0 | 3,300 |
| 2024-10-04 | 0 | 17,200 | 0 | 13,700 | 0 | 3,500 |
| 2024-09-27 | 0 | 17,200 | 0 | 13,900 | 0 | 3,300 |
| 2024-09-20 | 0 | 17,500 | 0 | 14,500 | 0 | 3,000 |
| 2024-09-13 | 0 | 31,600 | 0 | 29,000 | 0 | 2,600 |
| 2024-09-06 | 0 | 32,000 | 0 | 29,200 | 0 | 2,800 |
| 2024-08-30 | 0 | 31,200 | 0 | 28,800 | 0 | 2,400 |
| 2024-08-23 | 0 | 27,300 | 0 | 25,600 | 0 | 1,700 |
| 2024-08-16 | 0 | 26,600 | 0 | 25,000 | 0 | 1,600 |
| 2024-08-09 | 0 | 24,300 | 0 | 22,500 | 0 | 1,800 |
| 2024-08-02 | 0 | 24,300 | 0 | 21,700 | 0 | 2,600 |
| 2024-07-26 | 0 | 23,800 | 0 | 21,600 | 0 | 2,200 |
| 2024-07-19 | 0 | 23,900 | 0 | 21,600 | 0 | 2,300 |
| 2024-07-12 | 0 | 23,500 | 0 | 21,200 | 0 | 2,300 |
| 2024-07-05 | 0 | 22,700 | 0 | 20,700 | 0 | 2,000 |
| 2024-06-28 | 0 | 23,200 | 0 | 20,800 | 0 | 2,400 |
| 2024-06-21 | 0 | 22,800 | 0 | 20,800 | 0 | 2,000 |
| 2024-06-14 | 0 | 22,600 | 0 | 20,700 | 0 | 1,900 |
| 2024-06-07 | 0 | 23,100 | 0 | 21,000 | 0 | 2,100 |
| 2024-05-31 | 0 | 23,100 | 0 | 20,900 | 0 | 2,200 |
| 2024-05-24 | 0 | 27,000 | 0 | 25,100 | 0 | 1,900 |
| 2024-05-17 | 0 | 26,200 | 0 | 24,500 | 0 | 1,700 |
| 2024-05-10 | 0 | 24,500 | 0 | 22,500 | 0 | 2,000 |
| 2024-05-02 | 0 | 24,300 | 0 | 22,400 | 0 | 1,900 |
| 2024-04-26 | 0 | 24,400 | 0 | 22,400 | 0 | 2,000 |
| 2024-04-19 | 0 | 24,500 | 0 | 22,400 | 0 | 2,100 |
| 2024-04-12 | 0 | 24,600 | 0 | 22,100 | 0 | 2,500 |
| 2024-04-05 | 0 | 24,900 | 0 | 22,200 | 0 | 2,700 |
| 2024-03-29 | 0 | 25,300 | 0 | 22,600 | 0 | 2,700 |
| 2024-03-22 | 0 | 25,600 | 0 | 22,500 | 0 | 3,100 |
| 2024-03-15 | 0 | 25,300 | 0 | 22,400 | 0 | 2,900 |
| 2024-03-08 | 0 | 25,300 | 0 | 21,900 | 0 | 3,400 |
| 2024-03-01 | 0 | 25,700 | 0 | 21,400 | 0 | 4,300 |
| 2024-02-22 | 0 | 27,400 | 0 | 21,600 | 0 | 5,800 |
| 2024-02-16 | 0 | 27,000 | 0 | 21,000 | 0 | 6,000 |
| 2024-02-09 | 0 | 28,300 | 0 | 18,400 | 0 | 9,900 |
| 2024-02-02 | 0 | 26,100 | 0 | 18,300 | 0 | 7,800 |
| 2024-01-26 | 0 | 26,300 | 0 | 18,300 | 0 | 8,000 |
| 2024-01-19 | 0 | 26,500 | 0 | 17,800 | 0 | 8,700 |
| 2024-01-12 | 0 | 26,600 | 0 | 17,300 | 0 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 16:30 | ソレキア | 役員の異動に関するお知らせ |
| 20250509 | 15:00 | ソレキア | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250509 | 15:00 | ソレキア | 業績予想値と実績値との差異及び剰余金の配当に関するお知らせ |
| 20250425 | 15:35 | ソレキア | 上場維持基準への適合に関するお知らせ |
| 20250328 | 16:00 | ソレキア | 組織改訂および人事異動に関するお知らせ |
| 20250207 | 15:00 | ソレキア | 2025年3月期 第3四半期決算短信［日本基準］（連結） |
| 20241108 | 15:00 | ソレキア | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ソレキア | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:00 | ソレキア | 投資単位の引下げに関する考え方および方針等について |
| 20240628 | 15:00 | ソレキア | 支配株主等に関する事項について |
| 20240524 | 16:30 | ソレキア | 役員の異動に関するお知らせ |
| 20240326 | 16:00 | ソレキア | 社外取締役の逝去および退任に関するお知らせ |
| 20240326 | 16:00 | ソレキア | 組織改訂およ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 |
|---|---|---|---|---|---|
| S100V2RA | 350 | 2025-01-17 13:06 | ソレキア株式会社 | フリージア・マクロス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9867 | 1 | ソレキア株式会社－ICTサービスインテグレータ | 2025-06-06 15:24:12 |
| 9867 | 2 | FAQ | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:45 |
| 9867 | 2 | 電子公告 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:44 |
| 9867 | 2 | 業績の推移 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:43 |
| 9867 | 2 | 有価証券報告書 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:42 |
| 9867 | 2 | 株式に関するご案内 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:41 |
| 9867 | 2 | 株主構成 | 株主・投資家情報 | ソレキア | 2024-06-14 16:27:40 |
| 9867 | 2 | 株主総会 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:39 |
| 9867 | 2 | IRカレンダー | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:38 |
| 9867 | 2 | ご挨拶 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:37 |