| 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 | 858 | 860 | 849 | 859 | 3,000 | 1 | 100% | 100% | 79% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250311 | 859 | 859 | 850 | 859 | 2,000 | 0 | 100% | 100% | 67% | -- | 100% | 101% | 102% | 99% | 103% |
| 20250312 | 853 | 856 | 850 | 850 | 3,700 | -9 | 99% | 100% | 185% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20250313 | 854 | 855 | 851 | 855 | 2,000 | 5 | 101% | 100% | 54% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250314 | 855 | 859 | 855 | 859 | 2,900 | 4 | 100% | 100% | 145% | ▲▲ | 100% | 100% | 98% | 99% | 101% |
| 20250317 | 863 | 863 | 860 | 860 | 1,500 | 1 | 100% | 100% | 52% | ▲▲▲ | 100% | 101% | 100% | 100% | 101% |
| 20250318 | 860 | 862 | 860 | 861 | 1,200 | 1 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20250319 | 861 | 865 | 857 | 857 | 4,000 | -4 | 100% | 100% | 333% | ▼ | 100% | 101% | 99% | 99% | 101% |
| 20250321 | 866 | 867 | 859 | 864 | 3,500 | 7 | 101% | 100% | 88% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20250324 | 864 | 864 | 858 | 861 | 2,700 | -3 | 100% | 100% | 77% | ▼ | 100% | 98% | 99% | 100% | 102% |
| 20250325 | 864 | 865 | 859 | 865 | 2,100 | 4 | 100% | 100% | 78% | ▲ | 101% | 98% | 99% | 100% | 102% |
| 20250326 | 865 | 871 | 863 | 871 | 4,000 | 6 | 101% | 101% | 190% | ▲▲ | 100% | 97% | 98% | 100% | 103% |
| 20250327 | 871 | 871 | 860 | 868 | 6,300 | -3 | 100% | 100% | 158% | ▼ | 101% | 100% | 102% | 100% | 102% |
| 20250328 | 838 | 859 | 838 | 849 | 11,700 | -19 | 98% | 101% | 186% | ▼▼ | 100% | 99% | 101% | 97% | 100% |
| 20250331 | 847 | 855 | 847 | 849 | 3,200 | 0 | 100% | 100% | 27% | -- | 100% | 99% | 101% | 97% | 100% |
| 20250401 | 849 | 854 | 849 | 849 | 3,600 | 0 | 100% | 100% | 113% | -- | 99% | 99% | 101% | 97% | 100% |
| 20250402 | 847 | 847 | 838 | 838 | 6,000 | -11 | 99% | 99% | 167% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20250403 | 836 | 850 | 835 | 836 | 3,500 | -2 | 100% | 100% | 58% | ▼▼ | 100% | 101% | 101% | 96% | 100% |
| 20250404 | 836 | 838 | 833 | 833 | 3,500 | -3 | 100% | 100% | 100% | ▼▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20250408 | 840 | 844 | 834 | 837 | 4,000 | 4 | 100% | 100% | 114% | ▲ | 97% | 101% | 108% | 96% | 100% |
| 20250409 | 835 | 835 | 808 | 814 | 8,100 | -23 | 97% | 97% | 203% | ▼ | 100% | 102% | 108% | 93% | 100% |
| 20250410 | 838 | 847 | 838 | 840 | 3,400 | 26 | 103% | 100% | 42% | ▲ | 100% | 102% | 108% | 96% | 103% |
| 20250411 | 839 | 841 | 831 | 841 | 3,900 | 1 | 100% | 100% | 115% | ▲▲ | 99% | 100% | 106% | 97% | 103% |
| 20250414 | 850 | 850 | 839 | 840 | 6,400 | -1 | 100% | 99% | 164% | ▼ | 100% | 101% | 108% | 96% | 103% |
| 20250415 | 840 | 849 | 832 | 836 | 2,400 | -4 | 100% | 100% | 38% | ▼▼ | 103% | 101% | 108% | 96% | 103% |
| 20250416 | 835 | 875 | 830 | 857 | 115,300 | 21 | 103% | 103% | 4804% | ▲ | 99% | 98% | 106% | 98% | 105% |
| 20250417 | 857 | 857 | 845 | 848 | 3,300 | -9 | 99% | 99% | 3% | ▼ | 100% | 99% | 107% | 97% | 104% |
| 20250418 | 848 | 854 | 845 | 852 | 1,100 | 4 | 100% | 100% | 33% | ▲ | 99% | 99% | 106% | 98% | 105% |
| 20250421 | 851 | 880 | 822 | 842 | 81,600 | -10 | 99% | 99% | 7418% | ▼ | 98% | 100% | 107% | 97% | 103% |
| 20250422 | 843 | 867 | 822 | 830 | 53,100 | -12 | 99% | 98% | 65% | ▼▼ | 101% | 101% | 107% | 95% | 102% |
| 20250423 | 830 | 838 | 828 | 838 | 5,000 | 8 | 101% | 101% | 9% | ▲ | 101% | 101% | 105% | 96% | 103% |
| 20250424 | 837 | 843 | 837 | 843 | 1,700 | 5 | 101% | 101% | 34% | ▲▲ | 100% | 99% | 105% | 97% | 104% |
| 20250425 | 844 | 844 | 830 | 841 | 3,700 | -2 | 100% | 100% | 218% | ▼ | 99% | 100% | 105% | 98% | 103% |
| 20250428 | 845 | 874 | 832 | 839 | 98,600 | -2 | 100% | 99% | 2665% | ▼▼ | 100% | 102% | 106% | 98% | 103% |
| 20250430 | 839 | 854 | 838 | 842 | 5,000 | 3 | 100% | 100% | 5% | ▲ | 100% | 107% | 106% | 98% | 103% |
| 20250501 | 843 | 847 | 839 | 839 | 2,400 | -3 | 100% | 100% | 48% | ▼ | 100% | 108% | 106% | 98% | 103% |
| 20250502 | 839 | 842 | 832 | 835 | 7,700 | -4 | 100% | 100% | 321% | ▼▼ | 102% | 107% | 107% | 97% | 103% |
| 20250507 | 832 | 845 | 832 | 845 | 5,400 | 10 | 101% | 102% | 70% | ▲ | 101% | 103% | 106% | 99% | 104% |
| 20250508 | 846 | 854 | 839 | 854 | 12,200 | 9 | 101% | 101% | 226% | ▲▲ | 102% | 98% | 101% | 100% | 105% |
| 20250509 | 891 | 915 | 891 | 905 | 92,000 | 51 | 106% | 102% | 754% | ▲▲▲ | 99% | 96% | 100% | 100% | 111% |
| 20250512 | 899 | 899 | 881 | 890 | 23,000 | -15 | 98% | 99% | 25% | ▼ | 98% | 98% | 101% | 98% | 107% |
| 20250513 | 889 | 895 | 872 | 873 | 32,800 | -17 | 98% | 98% | 143% | ▼▼ | 98% | 99% | 102% | 96% | 105% |
| 20250514 | 888 | 910 | 860 | 871 | 58,300 | -2 | 100% | 98% | 178% | ▼▼▼ | 99% | 100% | 104% | 96% | 105% |
| 20250515 | 871 | 875 | 861 | 862 | 4,100 | -9 | 99% | 99% | 7% | ▼▼▼▼ | 100% | 101% | 105% | 95% | 104% |
| 20250516 | 862 | 868 | 860 | 863 | 3,400 | 1 | 100% | 100% | 83% | ▲ | 101% | 102% | 105% | 95% | 104% |
| 20250519 | 863 | 876 | 863 | 871 | 4,900 | 8 | 101% | 101% | 144% | ▲▲ | 100% | 101% | 103% | 96% | 105% |
| 20250520 | 873 | 875 | 873 | 875 | 800 | 4 | 100% | 100% | 16% | ▲▲▲ | 100% | 101% | 103% | 97% | 105% |
| 20250521 | 876 | 876 | 870 | 873 | 1,400 | -2 | 100% | 100% | 175% | ▼ | 100% | 102% | 104% | 96% | 105% |
| 20250522 | 869 | 874 | 866 | 872 | 2,400 | -1 | 100% | 100% | 171% | ▼▼ | 101% | 102% | 103% | 96% | 105% |
| 20250523 | 872 | 878 | 872 | 878 | 1,000 | 6 | 101% | 101% | 42% | ▲ | 100% | 100% | 0% | 97% | 105% |
| 20250526 | 887 | 888 | 881 | 883 | 3,800 | 5 | 101% | 100% | 380% | ▲▲ | 100% | 101% | 0% | 98% | 106% |
| 20250527 | 883 | 888 | 878 | 886 | 3,600 | 3 | 100% | 100% | 95% | ▲▲▲ | 100% | 101% | 0% | 98% | 106% |
| 20250528 | 886 | 886 | 883 | 885 | 1,300 | -1 | 100% | 100% | 36% | ▼ | 100% | 101% | 0% | 98% | 106% |
| 20250529 | 884 | 886 | 884 | 886 | 800 | 1 | 100% | 100% | 62% | ▲ | 101% | 102% | 0% | 98% | 106% |
| 20250530 | 883 | 891 | 882 | 891 | 5,200 | 5 | 101% | 101% | 650% | ▲▲ | 100% | 101% | 0% | 98% | 107% |
| 20250602 | 893 | 895 | 891 | 891 | 2,700 | 0 | 100% | 100% | 52% | -- | 100% | 101% | 0% | 98% | 107% |
| 20250603 | 890 | 891 | 888 | 890 | 1,000 | -1 | 100% | 100% | 37% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20250604 | 894 | 896 | 889 | 896 | 2,500 | 6 | 101% | 100% | 250% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 897 | 902 | 897 | 899 | 3,300 | 3 | 100% | 100% | 132% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 904 | 904 | 899 | 902 | 3,100 | 3 | 100% | 100% | 94% | ▲▲▲ | % | % | % | 100% | 105% |
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 | 400 | 99,600 | 0 | 33,700 | 400 | 65,900 |
| 2025-05-23 | 400 | 98,400 | 0 | 34,100 | 400 | 64,300 |
| 2025-05-16 | 1,400 | 97,800 | 0 | 33,400 | 1,400 | 64,400 |
| 2025-05-09 | 4,100 | 82,000 | 0 | 33,000 | 4,100 | 49,000 |
| 2025-05-02 | 2,600 | 68,200 | 0 | 1,100 | 2,600 | 67,100 |
| 2025-04-25 | 1,500 | 66,100 | 0 | 1,100 | 1,500 | 65,000 |
| 2025-04-18 | 1,000 | 60,000 | 0 | 1,100 | 1,000 | 58,900 |
| 2025-04-11 | 1,300 | 58,000 | 0 | 1,500 | 1,300 | 56,500 |
| 2025-04-04 | 1,700 | 58,400 | 0 | 1,000 | 1,700 | 57,400 |
| 2025-03-28 | 1,500 | 56,000 | 0 | 900 | 1,500 | 55,100 |
| 2025-03-21 | 1,200 | 53,700 | 0 | 1,200 | 1,200 | 52,500 |
| 2025-03-14 | 1,500 | 53,000 | 0 | 1,100 | 1,500 | 51,900 |
| 2025-03-07 | 1,000 | 52,300 | 0 | 1,000 | 1,000 | 51,300 |
| 2025-02-28 | 800 | 51,800 | 0 | 1,000 | 800 | 50,800 |
| 2025-02-21 | 600 | 52,300 | 0 | 1,200 | 600 | 51,100 |
| 2025-02-14 | 600 | 48,900 | 0 | 1,100 | 600 | 47,800 |
| 2025-02-07 | 700 | 46,500 | 0 | 1,200 | 700 | 45,300 |
| 2025-01-31 | 700 | 44,700 | 0 | 1,200 | 700 | 43,500 |
| 2025-01-24 | 900 | 35,400 | 0 | 1,000 | 900 | 34,400 |
| 2025-01-17 | 900 | 34,400 | 0 | 900 | 900 | 33,500 |
| 2025-01-10 | 1,000 | 34,000 | 0 | 1,200 | 1,000 | 32,800 |
| 2024-12-27 | 900 | 31,700 | 0 | 900 | 900 | 30,800 |
| 2024-12-20 | 2,900 | 31,200 | 0 | 1,000 | 2,900 | 30,200 |
| 2024-12-13 | 2,900 | 31,700 | 0 | 1,300 | 2,900 | 30,400 |
| 2024-12-06 | 3,000 | 27,000 | 0 | 700 | 3,000 | 26,300 |
| 2024-11-29 | 3,100 | 24,600 | 0 | 700 | 3,100 | 23,900 |
| 2024-11-22 | 3,400 | 17,900 | 0 | 1,300 | 3,400 | 16,600 |
| 2024-11-15 | 3,500 | 14,200 | 0 | 1,700 | 3,500 | 12,500 |
| 2024-11-08 | 4,300 | 13,100 | 0 | 2,400 | 4,300 | 10,700 |
| 2024-11-01 | 5,200 | 13,500 | 0 | 2,500 | 5,200 | 11,000 |
| 2024-10-25 | 5,400 | 11,100 | 0 | 800 | 5,400 | 10,300 |
| 2024-10-18 | 6,400 | 11,300 | 0 | 600 | 6,400 | 10,700 |
| 2024-10-11 | 7,300 | 12,300 | 0 | 800 | 7,300 | 11,500 |
| 2024-10-04 | 7,900 | 10,100 | 0 | 500 | 7,900 | 9,600 |
| 2024-09-27 | 19,000 | 10,500 | 0 | 500 | 19,000 | 10,000 |
| 2024-09-20 | 35,500 | 14,800 | 15,600 | 800 | 19,900 | 14,000 |
| 2024-09-13 | 28,200 | 18,900 | 15,600 | 1,300 | 12,600 | 17,600 |
| 2024-09-06 | 21,100 | 19,700 | 15,600 | 1,300 | 5,500 | 18,400 |
| 2024-08-30 | 2,100 | 19,100 | 0 | 700 | 2,100 | 18,400 |
| 2024-08-23 | 1,500 | 19,200 | 0 | 1,000 | 1,500 | 18,200 |
| 2024-08-16 | 1,200 | 17,900 | 0 | 900 | 1,200 | 17,000 |
| 2024-08-09 | 1,100 | 23,100 | 0 | 1,100 | 1,100 | 22,000 |
| 2024-08-02 | 1,100 | 19,100 | 0 | 1,200 | 1,100 | 17,900 |
| 2024-07-26 | 1,200 | 19,200 | 0 | 1,300 | 1,200 | 17,900 |
| 2024-07-19 | 1,400 | 19,300 | 0 | 1,300 | 1,400 | 18,000 |
| 2024-07-12 | 1,500 | 18,600 | 0 | 1,300 | 1,500 | 17,300 |
| 2024-07-05 | 1,300 | 18,200 | 0 | 1,200 | 1,300 | 17,000 |
| 2024-06-28 | 3,800 | 19,200 | 0 | 1,400 | 3,800 | 17,800 |
| 2024-06-21 | 900 | 23,000 | 0 | 2,200 | 900 | 20,800 |
| 2024-06-14 | 1,200 | 23,100 | 0 | 2,200 | 1,200 | 20,900 |
| 2024-06-07 | 1,200 | 22,800 | 0 | 2,300 | 1,200 | 20,500 |
| 2024-05-31 | 1,600 | 24,800 | 0 | 3,400 | 1,600 | 21,400 |
| 2024-05-24 | 1,100 | 22,900 | 0 | 3,500 | 1,100 | 19,400 |
| 2024-05-17 | 1,200 | 22,000 | 0 | 3,200 | 1,200 | 18,800 |
| 2024-05-10 | 1,800 | 22,100 | 0 | 3,200 | 1,800 | 18,900 |
| 2024-05-02 | 1,700 | 21,800 | 0 | 3,100 | 1,700 | 18,700 |
| 2024-04-26 | 800 | 20,000 | 0 | 2,300 | 800 | 17,700 |
| 2024-04-19 | 900 | 18,000 | 0 | 2,000 | 900 | 16,000 |
| 2024-04-12 | 800 | 17,800 | 0 | 1,800 | 800 | 16,000 |
| 2024-04-05 | 1,100 | 16,100 | 0 | 1,400 | 1,100 | 14,700 |
| 2024-03-29 | 1,100 | 14,400 | 0 | 1,500 | 1,100 | 12,900 |
| 2024-03-22 | 2,500 | 17,100 | 0 | 1,700 | 2,500 | 15,400 |
| 2024-03-15 | 2,000 | 16,700 | 0 | 1,600 | 2,000 | 15,100 |
| 2024-03-08 | 1,700 | 16,700 | 0 | 1,600 | 1,700 | 15,100 |
| 2024-03-01 | 1,900 | 15,700 | 0 | 1,700 | 1,900 | 14,000 |
| 2024-02-22 | 2,000 | 16,000 | 0 | 1,800 | 2,000 | 14,200 |
| 2024-02-16 | 1,900 | 14,300 | 0 | 1,800 | 1,900 | 12,500 |
| 2024-02-09 | 1,700 | 15,100 | 0 | 2,000 | 1,700 | 13,100 |
| 2024-02-02 | 500 | 14,800 | 0 | 1,800 | 500 | 13,000 |
| 2024-01-26 | 600 | 13,000 | 0 | 1,800 | 600 | 11,200 |
| 2024-01-19 | 600 | 13,100 | 0 | 1,900 | 600 | 11,200 |
| 2024-01-12 | 500 | 11,800 | 0 | 2,900 | 500 | 8,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250529 | 16:00 | ソネック | （訂正・数値データ訂正）「2025年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250508 | 16:00 | ソネック | 2025年３月期通期業績予想と実績値の差異に関するお知らせ |
| 20250508 | 16:00 | ソネック | 人事異動に関するお知らせ |
| 20250508 | 16:00 | ソネック | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250331 | 16:00 | ソネック | 人事異動に関するお知らせ |
| 20250207 | 16:00 | ソネック | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241108 | 16:00 | ソネック | 業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | ソネック | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | ソネック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240508 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240508 | 15:30 | ソネック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:30 | ソネック | 人事異動に関するお知らせ |
| 20240220 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240208 | 15:30 | ソネック | 業績予想の修正に関するお知らせ |
| 20240208 | 15:30 | ソネック | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1768 | 2 | 株主総会 | IR情報 | 株式会社ソネック | 2024-06-19 13:57:42 |
| 1768 | 2 | 決算概要 | IR情報 | 株式会社ソネック | 2024-06-19 13:57:41 |
| 1768 | 2 | 支配株主等に関する事項について | 2024-06-18 23:57:10 |
| 1768 | 2 | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 2024-06-18 23:57:09 |
| 1768 | 2 | コーポレート・ガバナンスの状況について | 2024-06-18 23:57:08 |
| 1768 | 2 | 平成29年3月期 第1四半期決算短信 | 2024-06-18 23:57:06 |
| 1768 | 2 | 平成29年3月期 第2四半期決算短信 | 2024-06-18 23:57:05 |
| 1768 | 2 | 平成29年3月期 第3四半期決算短信 | 2024-06-18 23:57:04 |
| 1768 | 2 | IR情報 | 株式会社ソネック | 2024-06-17 09:11:55 |
| 1768 | 2 | 支配株主等に関する事項について | 2024-06-16 04:01:27 |