| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 9,800 | 9,832 | 9,363 | 9,365 | 16,529,200 | -970 | 91% | 96% | 366% | ▼▼▼▼▼▼▼ | 99% | 98% | 92% | 79% | 100% |
| 20240726 | 9,302 | 9,428 | 9,127 | 9,174 | 13,353,500 | -191 | 98% | 99% | 81% | ▼▼▼▼▼▼▼▼ | 101% | 92% | 92% | 77% | 100% |
| 20240729 | 9,310 | 9,544 | 9,255 | 9,383 | 10,658,500 | 209 | 102% | 101% | 80% | ▲ | 101% | 86% | 93% | 79% | 102% |
| 20240730 | 9,200 | 9,315 | 9,133 | 9,296 | 7,689,400 | -87 | 99% | 101% | 72% | ▼ | 102% | 80% | 95% | 78% | 101% |
| 20240731 | 8,991 | 9,197 | 8,884 | 9,162 | 15,427,000 | -134 | 99% | 102% | 201% | ▼▼ | 97% | 86% | 97% | 77% | 100% |
| 20240801 | 8,800 | 8,805 | 8,505 | 8,555 | 15,878,200 | -607 | 93% | 97% | 103% | ▼▼▼ | 98% | 94% | 107% | 72% | 100% |
| 20240802 | 7,997 | 8,098 | 7,776 | 7,868 | 17,731,700 | -687 | 92% | 98% | 112% | ▼▼▼▼ | 88% | 105% | 118% | 66% | 100% |
| 20240805 | 7,245 | 7,400 | 6,368 | 6,400 | 23,784,300 | -1,468 | 81% | 88% | 134% | ▼▼▼▼▼ | 102% | 113% | 122% | 54% | 100% |
| 20240806 | 7,000 | 7,267 | 6,805 | 7,172 | 21,353,000 | 772 | 112% | 102% | 90% | ▲ | 109% | 116% | 124% | 60% | 112% |
| 20240807 | 6,912 | 7,769 | 6,890 | 7,544 | 19,808,200 | 372 | 105% | 109% | 93% | ▲▲ | 95% | 107% | 112% | 63% | 118% |
| 20240808 | 7,646 | 7,690 | 7,118 | 7,235 | 25,575,300 | -309 | 96% | 95% | 129% | ▼ | 101% | 112% | 113% | 61% | 113% |
| 20240809 | 7,550 | 7,943 | 7,498 | 7,588 | 25,532,400 | 353 | 105% | 101% | 100% | ▲ | 102% | 110% | 111% | 66% | 119% |
| 20240813 | 7,710 | 7,950 | 7,661 | 7,878 | 18,972,300 | 290 | 104% | 102% | 74% | ▲▲ | 100% | 106% | 106% | 69% | 123% |
| 20240814 | 8,028 | 8,195 | 7,925 | 8,014 | 17,547,100 | 136 | 102% | 100% | 92% | ▲▲▲ | 102% | 106% | 105% | 71% | 125% |
| 20240815 | 8,054 | 8,298 | 8,036 | 8,187 | 15,998,800 | 173 | 102% | 102% | 91% | ▲▲▲▲ | 99% | 100% | 99% | 77% | 128% |
| 20240816 | 8,550 | 8,678 | 8,323 | 8,450 | 16,864,600 | 263 | 103% | 99% | 105% | ▲▲▲▲▲ | 99% | 102% | 102% | 80% | 132% |
| 20240819 | 8,348 | 8,666 | 8,256 | 8,275 | 18,481,500 | -175 | 98% | 99% | 110% | ▼ | 100% | 100% | 100% | 79% | 129% |
| 20240820 | 8,500 | 8,599 | 8,382 | 8,528 | 15,548,900 | 253 | 103% | 100% | 84% | ▲ | 101% | 101% | 101% | 82% | 133% |
| 20240821 | 8,430 | 8,583 | 8,391 | 8,529 | 13,655,600 | 1 | 100% | 101% | 88% | ▲▲ | 100% | 101% | 101% | 83% | 133% |
| 20240822 | 8,448 | 8,547 | 8,318 | 8,420 | 13,529,200 | -109 | 99% | 100% | 99% | ▼ | 101% | 99% | 102% | 90% | 132% |
| 20240823 | 8,425 | 8,521 | 8,301 | 8,474 | 11,930,000 | 54 | 101% | 101% | 88% | ▲ | 100% | 99% | 102% | 90% | 132% |
| 20240826 | 8,500 | 8,525 | 8,391 | 8,510 | 9,312,200 | 36 | 100% | 100% | 78% | ▲▲ | 101% | 101% | 103% | 91% | 133% |
| 20240827 | 8,425 | 8,648 | 8,408 | 8,541 | 13,930,500 | 31 | 100% | 101% | 150% | ▲▲▲ | 98% | 99% | 104% | 92% | 133% |
| 20240828 | 8,538 | 8,576 | 8,305 | 8,345 | 12,549,600 | -196 | 98% | 98% | 90% | ▼ | 99% | 103% | 111% | 91% | 130% |
| 20240829 | 8,211 | 8,247 | 8,133 | 8,145 | 16,381,200 | -200 | 98% | 99% | 131% | ▼▼ | 102% | 95% | 110% | 95% | 127% |
| 20240830 | 8,271 | 8,419 | 8,261 | 8,405 | 11,897,400 | 260 | 103% | 102% | 73% | ▲ | 99% | 92% | 106% | 98% | 131% |
| 20240902 | 8,540 | 8,604 | 8,390 | 8,481 | 9,465,300 | 76 | 101% | 99% | 80% | ▲▲ | 99% | 91% | 107% | 99% | 133% |
| 20240903 | 8,515 | 8,555 | 8,433 | 8,433 | 6,911,400 | -48 | 99% | 99% | 73% | ▼ | 98% | 98% | 114% | 99% | 118% |
| 20240904 | 7,963 | 8,018 | 7,710 | 7,781 | 15,306,200 | -652 | 92% | 98% | 221% | ▼▼ | 102% | 102% | 118% | 91% | 108% |
| 20240905 | 7,717 | 7,909 | 7,693 | 7,846 | 12,667,600 | 65 | 101% | 102% | 83% | ▲ | 98% | 108% | 115% | 92% | 108% |
| 20240906 | 7,899 | 7,932 | 7,627 | 7,708 | 10,185,100 | -138 | 98% | 98% | 80% | ▼ | 104% | 115% | 123% | 90% | 102% |
| 20240909 | 7,410 | 7,697 | 7,397 | 7,692 | 11,156,800 | -16 | 100% | 104% | 110% | ▼▼ | 100% | 107% | 116% | 90% | 100% |
| 20240910 | 7,843 | 7,879 | 7,715 | 7,843 | 10,567,500 | 151 | 102% | 100% | 95% | ▲ | 100% | 105% | 116% | 92% | 102% |
| 20240911 | 7,840 | 7,952 | 7,767 | 7,874 | 11,458,700 | 31 | 100% | 100% | 108% | ▲▲ | 102% | 101% | 109% | 92% | 102% |
| 20240912 | 8,298 | 8,547 | 8,273 | 8,500 | 16,832,100 | 626 | 108% | 102% | 147% | ▲▲▲ | 99% | 100% | 106% | 100% | 111% |
| 20240913 | 8,535 | 8,544 | 8,351 | 8,429 | 11,415,000 | -71 | 99% | 99% | 68% | ▼ | 98% | 104% | 114% | 99% | 110% |
| 20240917 | 8,339 | 8,371 | 8,053 | 8,168 | 11,177,500 | -261 | 97% | 98% | 98% | ▼▼ | 99% | 105% | 115% | 96% | 106% |
| 20240918 | 8,251 | 8,292 | 8,137 | 8,196 | 8,184,100 | 28 | 100% | 99% | 73% | ▲ | 101% | 107% | 113% | 96% | 107% |
| 20240919 | 8,346 | 8,463 | 8,276 | 8,405 | 10,194,000 | 209 | 103% | 101% | 125% | ▲▲ | 100% | 106% | 111% | 98% | 109% |
| 20240920 | 8,566 | 8,611 | 8,501 | 8,563 | 11,448,200 | 158 | 102% | 100% | 112% | ▲▲▲ | 99% | 104% | 108% | 100% | 111% |
| 20240924 | 8,740 | 8,831 | 8,657 | 8,676 | 9,396,700 | 113 | 101% | 99% | 82% | ▲▲▲▲ | 98% | 100% | 109% | 100% | 113% |
| 20240925 | 8,678 | 8,720 | 8,542 | 8,542 | 5,927,400 | -134 | 98% | 98% | 63% | ▼ | 102% | 100% | 109% | 98% | 111% |
| 20240926 | 8,692 | 8,910 | 8,665 | 8,892 | 11,409,400 | 350 | 104% | 102% | 192% | ▲ | 102% | 97% | 106% | 100% | 116% |
| 20240927 | 8,940 | 9,093 | 8,829 | 9,093 | 12,259,200 | 201 | 102% | 102% | 107% | ▲▲ | 98% | 101% | 110% | 100% | 118% |
| 20240930 | 8,631 | 8,713 | 8,391 | 8,427 | 13,991,200 | -666 | 93% | 98% | 114% | ▼ | 101% | 102% | 107% | 93% | 110% |
| 20241001 | 8,580 | 8,711 | 8,565 | 8,682 | 10,985,700 | 255 | 103% | 101% | 79% | ▲ | 100% | 103% | 108% | 95% | 113% |
| 20241002 | 8,485 | 8,608 | 8,448 | 8,476 | 9,233,800 | -206 | 98% | 100% | 84% | ▼ | 99% | 99% | 104% | 93% | 110% |
| 20241003 | 8,748 | 8,828 | 8,645 | 8,680 | 10,088,500 | 204 | 102% | 99% | 109% | ▲ | 98% | 103% | 104% | 95% | 113% |
| 20241004 | 8,744 | 8,755 | 8,557 | 8,561 | 6,916,300 | -119 | 99% | 98% | 69% | ▼ | 99% | 102% | 102% | 94% | 111% |
| 20241007 | 8,861 | 8,922 | 8,744 | 8,745 | 9,155,300 | 184 | 102% | 99% | 132% | ▲ | 99% | 110% | 0% | 96% | 114% |
| 20241008 | 8,633 | 8,657 | 8,500 | 8,581 | 7,489,200 | -164 | 98% | 99% | 82% | ▼ | 100% | 109% | 0% | 94% | 112% |
| 20241009 | 8,697 | 8,735 | 8,642 | 8,696 | 6,414,500 | 115 | 101% | 100% | 86% | ▲ | 102% | 104% | 0% | 96% | 111% |
| 20241010 | 8,822 | 9,041 | 8,802 | 9,041 | 10,593,100 | 345 | 104% | 102% | 165% | ▲▲ | 98% | 101% | 0% | 99% | 115% |
| 20241011 | 9,150 | 9,150 | 8,930 | 8,954 | 9,340,100 | -87 | 99% | 98% | 88% | ▼ | 102% | 99% | 0% | 98% | 110% |
| 20241015 | 9,254 | 9,570 | 9,253 | 9,470 | 15,455,200 | 516 | 106% | 102% | 165% | ▲ | 101% | 101% | 0% | 100% | 116% |
| 20241016 | 9,020 | 9,167 | 8,987 | 9,094 | 11,103,400 | -376 | 96% | 101% | 72% | ▼ | 101% | 99% | 0% | 96% | 111% |
| 20241017 | 9,138 | 9,239 | 9,026 | 9,202 | 9,321,300 | 108 | 101% | 101% | 84% | ▲ | 99% | 0% | 0% | 97% | 112% |
| 20241018 | 9,178 | 9,193 | 9,030 | 9,077 | 7,158,900 | -125 | 99% | 99% | 77% | ▼ | 100% | 0% | 0% | 96% | 108% |
| 20241021 | 9,118 | 9,186 | 9,062 | 9,135 | 5,149,100 | 58 | 101% | 100% | 72% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20241022 | 9,050 | 9,112 | 8,887 | 9,014 | 8,683,800 | -121 | 99% | 100% | 169% | ▼ | % | % | % | 95% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,426,600 | 9,016,600 | 362,800 | 2,424,900 | 1,063,800 | 6,591,700 |
| 2024-10-11 | 1,539,100 | 8,434,800 | 358,700 | 2,313,400 | 1,180,400 | 6,121,400 |
| 2024-10-04 | 1,139,800 | 8,989,300 | 286,400 | 2,418,200 | 853,400 | 6,571,100 |
| 2024-09-27 | 1,718,100 | 8,464,700 | 329,300 | 2,251,600 | 1,388,800 | 6,213,100 |
| 2024-09-20 | 1,484,500 | 8,968,500 | 341,600 | 2,344,400 | 1,142,900 | 6,624,100 |
| 2024-09-13 | 1,357,700 | 9,402,700 | 335,200 | 2,406,800 | 1,022,500 | 6,995,900 |
| 2024-09-06 | 1,028,500 | 10,588,100 | 270,900 | 2,680,200 | 757,600 | 7,907,900 |
| 2024-08-30 | 1,139,100 | 9,191,900 | 276,100 | 2,739,500 | 863,000 | 6,452,400 |
| 2024-08-23 | 1,345,100 | 8,587,600 | 282,600 | 2,612,700 | 1,062,500 | 5,974,900 |
| 2024-08-16 | 1,216,400 | 8,924,600 | 290,300 | 2,827,500 | 926,100 | 6,097,100 |
| 2024-08-09 | 1,117,800 | 8,178,200 | 245,300 | 2,665,800 | 872,500 | 5,512,400 |
| 2024-08-02 | 967,000 | 8,447,700 | 321,000 | 2,475,800 | 646,000 | 5,971,900 |
| 2024-07-26 | 1,574,600 | 7,913,500 | 432,200 | 2,354,900 | 1,142,400 | 5,558,600 |
| 2024-07-19 | 2,315,400 | 7,422,300 | 521,300 | 2,389,700 | 1,794,100 | 5,032,600 |
| 2024-07-12 | 2,807,300 | 7,474,400 | 545,800 | 2,547,500 | 2,261,500 | 4,926,900 |
| 2024-07-05 | 3,010,600 | 6,925,400 | 576,700 | 2,513,000 | 2,433,900 | 4,412,400 |
| 2024-06-28 | 2,768,000 | 7,099,800 | 585,200 | 2,550,100 | 2,182,800 | 4,549,700 |
| 2024-06-21 | 2,920,800 | 7,784,400 | 604,700 | 2,686,900 | 2,316,100 | 5,097,500 |
| 2024-06-14 | 3,217,400 | 7,002,900 | 652,300 | 2,498,400 | 2,565,100 | 4,504,500 |
| 2024-06-07 | 2,716,600 | 6,726,500 | 529,600 | 2,457,000 | 2,187,000 | 4,269,500 |
| 2024-05-31 | 2,592,400 | 7,301,600 | 457,300 | 2,564,300 | 2,135,100 | 4,737,300 |
| 2024-05-24 | 2,014,200 | 8,224,400 | 397,100 | 2,725,300 | 1,617,100 | 5,499,100 |
| 2024-05-17 | 2,202,000 | 8,151,700 | 417,100 | 2,700,700 | 1,784,900 | 5,451,000 |
| 2024-05-10 | 1,733,200 | 8,192,900 | 377,400 | 2,716,200 | 1,355,800 | 5,476,700 |
| 2024-05-02 | 1,810,600 | 8,201,000 | 391,000 | 2,633,000 | 1,419,600 | 5,568,000 |
| 2024-04-26 | 1,863,400 | 8,065,700 | 372,200 | 2,570,300 | 1,491,200 | 5,495,400 |
| 2024-04-19 | 1,744,000 | 8,247,300 | 379,500 | 2,667,500 | 1,364,500 | 5,579,800 |
| 2024-04-12 | 2,006,800 | 8,351,900 | 394,100 | 2,807,700 | 1,612,700 | 5,544,200 |
| 2024-04-05 | 2,313,700 | 7,922,100 | 399,500 | 2,696,800 | 1,914,200 | 5,225,300 |
| 2024-03-29 | 2,471,400 | 7,280,800 | 424,400 | 2,535,400 | 2,047,000 | 4,745,400 |
| 2024-03-22 | 3,115,800 | 7,010,000 | 483,900 | 2,351,500 | 2,631,900 | 4,658,500 |
| 2024-03-15 | 2,562,100 | 8,356,700 | 457,800 | 2,588,300 | 2,104,300 | 5,768,400 |
| 2024-03-08 | 3,129,300 | 7,994,300 | 491,100 | 2,598,300 | 2,638,200 | 5,396,000 |
| 2024-03-01 | 2,887,400 | 9,271,900 | 473,000 | 2,946,900 | 2,414,400 | 6,325,000 |
| 2024-02-22 | 3,015,900 | 8,693,900 | 488,000 | 2,969,900 | 2,527,900 | 5,724,000 |
| 2024-02-16 | 2,617,600 | 9,613,400 | 485,900 | 3,308,600 | 2,131,700 | 6,304,800 |
| 2024-02-09 | 2,931,600 | 8,552,000 | 550,000 | 3,314,500 | 2,381,600 | 5,237,500 |
| 2024-02-02 | 1,913,700 | 9,348,500 | 499,100 | 3,241,500 | 1,414,600 | 6,107,000 |
| 2024-01-26 | 2,174,200 | 9,398,100 | 533,300 | 3,218,000 | 1,640,900 | 6,180,100 |
| 2024-01-19 | 2,385,600 | 9,563,400 | 580,200 | 3,228,700 | 1,805,400 | 6,334,700 |
| 2024-01-12 | 2,299,600 | 9,890,100 | 546,300 | 3,241,700 | 1,753,300 | 6,648,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9984 | 1 | ソフトバンクグループ株式会社 | 2024-10-23 06:22:25 |
| 9984 | 2 | 剰余金の配当（中間配当）に関するお知らせ | ソフトバンクグループ株式会社 | 2024-10-21 17:33:16 |
| 9984 | 2 | 2024年8月7日の取締役会決議に基づく自己株式の取得状況に関するお知らせ | ソフトバンクグループ株式会社 | 2024-10-07 22:29:21 |
| 9984 | 2 | 2024年8月7日の取締役会決議に基づく自己株式の取得状況に関するお知らせ | ソフトバンクグループ株式会社 | 2024-09-06 22:32:52 |
| 9984 | 2 | （開示事項の経過）当社子会社（LINEヤフー株式会社、証券コード4689）による自己株式の公開買付けの結果および取得終了に関するお知らせ | ソフトバンクグループ株式会社 | 2024-09-03 19:34:31 |
| 9984 | 2 | 説明会資料・動画 | ソフトバンクグループ株式会社 | 2024-08-20 16:36:31 |
| 9984 | 2 | 自己株式取得に係る事項の決定に関するお知らせ | ソフトバンクグループ株式会社 | 2024-08-20 16:36:29 |
| 9984 | 2 | 2025年3月期 第1四半期 決算 | ソフトバンクグループ株式会社 | 2024-08-20 16:36:27 |
| 9984 | 2 | 当社子会社（LINEヤフー株式会社、証券コード4689）による自己株式の取得および自己株式の公開買付けならびに当社子会社（Aホールディングス株式会社）による応募に関するお知らせ | ソフトバンクグルー | 2024-08-02 19:30:48 |
| 9984 | 2 | 新株予約権（ストックオプション）の発行内容確定に関するお知らせ | ソフトバンクグループ株式会社 | 2024-07-31 04:30:25 |