| 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 | 946 | 948 | 945 | 946 | 1,400 | 1 | 100% | 100% | 61% | ▲ | 100% | 99% | 99% | 98% | 101% |
| 20240726 | 950 | 954 | 949 | 950 | 4,200 | 4 | 100% | 100% | 300% | ▲▲ | 100% | 97% | 99% | 99% | 101% |
| 20240729 | 954 | 954 | 950 | 954 | 1,900 | 4 | 100% | 100% | 45% | ▲▲▲ | 96% | 97% | 99% | 99% | 101% |
| 20240730 | 954 | 954 | 918 | 918 | 26,900 | -36 | 96% | 96% | 1416% | ▼ | 101% | 97% | 101% | 95% | 100% |
| 20240731 | 930 | 938 | 926 | 937 | 5,400 | 19 | 102% | 101% | 20% | ▲ | 99% | 97% | 101% | 98% | 102% |
| 20240801 | 937 | 937 | 924 | 929 | 5,900 | -8 | 99% | 99% | 109% | ▼ | 99% | 98% | 102% | 97% | 101% |
| 20240802 | 929 | 929 | 920 | 921 | 9,600 | -8 | 99% | 99% | 163% | ▼▼ | 91% | 100% | 103% | 96% | 100% |
| 20240805 | 922 | 922 | 842 | 842 | 16,800 | -79 | 91% | 91% | 175% | ▼▼▼ | 106% | 108% | 111% | 88% | 100% |
| 20240806 | 856 | 911 | 856 | 904 | 8,300 | 62 | 107% | 106% | 49% | ▲ | 101% | 104% | 106% | 95% | 107% |
| 20240807 | 895 | 908 | 888 | 908 | 7,500 | 4 | 100% | 101% | 90% | ▲▲ | 100% | 102% | 105% | 95% | 108% |
| 20240808 | 908 | 914 | 902 | 910 | 3,300 | 2 | 100% | 100% | 44% | ▲▲▲ | 101% | 102% | 104% | 95% | 108% |
| 20240809 | 913 | 920 | 907 | 918 | 7,400 | 8 | 101% | 101% | 224% | ▲▲▲▲ | 101% | 100% | 104% | 96% | 109% |
| 20240813 | 918 | 929 | 917 | 925 | 5,800 | 7 | 101% | 101% | 78% | ▲▲▲▲▲ | 100% | 100% | 102% | 97% | 110% |
| 20240814 | 930 | 930 | 929 | 929 | 2,700 | 4 | 100% | 100% | 47% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 97% | 110% |
| 20240815 | 931 | 933 | 929 | 929 | 1,800 | 0 | 100% | 100% | 67% | -- | 98% | 100% | 102% | 97% | 110% |
| 20240816 | 936 | 936 | 920 | 920 | 6,400 | -9 | 99% | 98% | 356% | ▼ | 100% | 102% | 103% | 96% | 109% |
| 20240819 | 919 | 920 | 917 | 918 | 1,600 | -2 | 100% | 100% | 25% | ▼▼ | 101% | 102% | 103% | 96% | 109% |
| 20240820 | 918 | 928 | 917 | 928 | 3,200 | 10 | 101% | 101% | 200% | ▲ | 100% | 102% | 102% | 97% | 110% |
| 20240821 | 928 | 943 | 927 | 932 | 6,200 | 4 | 100% | 100% | 194% | ▲▲ | 101% | 101% | 101% | 98% | 111% |
| 20240822 | 930 | 939 | 930 | 938 | 2,900 | 6 | 101% | 101% | 47% | ▲▲▲ | 100% | 101% | 100% | 98% | 111% |
| 20240823 | 940 | 940 | 931 | 938 | 3,200 | 0 | 100% | 100% | 110% | -- | 100% | 101% | 99% | 98% | 111% |
| 20240826 | 938 | 940 | 933 | 940 | 3,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 99% | 99% | 112% |
| 20240827 | 940 | 943 | 939 | 942 | 1,500 | 2 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 99% | 100% | 112% |
| 20240828 | 942 | 945 | 939 | 943 | 4,300 | 1 | 100% | 100% | 287% | ▲▲▲ | 100% | 100% | 99% | 100% | 112% |
| 20240829 | 944 | 947 | 944 | 945 | 3,000 | 2 | 100% | 100% | 70% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 112% |
| 20240830 | 948 | 950 | 946 | 949 | 4,800 | 4 | 100% | 100% | 160% | ▲▲▲▲▲ | 100% | 99% | 98% | 100% | 113% |
| 20240902 | 949 | 951 | 946 | 951 | 3,800 | 2 | 100% | 100% | 79% | ▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 113% |
| 20240903 | 951 | 953 | 945 | 947 | 7,100 | -4 | 100% | 100% | 187% | ▼ | 100% | 99% | 99% | 100% | 105% |
| 20240904 | 945 | 950 | 938 | 942 | 8,500 | -5 | 99% | 100% | 120% | ▼▼ | 99% | 99% | 99% | 99% | 104% |
| 20240905 | 942 | 945 | 936 | 936 | 23,400 | -6 | 99% | 99% | 275% | ▼▼▼ | 100% | 99% | 100% | 98% | 103% |
| 20240906 | 936 | 940 | 936 | 939 | 3,300 | 3 | 100% | 100% | 14% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20240909 | 931 | 935 | 923 | 929 | 5,600 | -10 | 99% | 100% | 170% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20240910 | 931 | 931 | 926 | 931 | 4,000 | 2 | 100% | 100% | 71% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20240911 | 931 | 932 | 926 | 929 | 5,700 | -2 | 100% | 100% | 143% | ▼ | 100% | 100% | 100% | 98% | 101% |
| 20240912 | 930 | 935 | 930 | 931 | 4,900 | 2 | 100% | 100% | 86% | ▲ | 100% | 100% | 99% | 98% | 101% |
| 20240913 | 931 | 931 | 928 | 929 | 4,100 | -2 | 100% | 100% | 84% | ▼ | 100% | 100% | 99% | 98% | 101% |
| 20240917 | 930 | 930 | 924 | 927 | 6,100 | -2 | 100% | 100% | 149% | ▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20240918 | 927 | 935 | 925 | 928 | 8,300 | 1 | 100% | 100% | 136% | ▲ | 100% | 100% | 99% | 98% | 100% |
| 20240919 | 924 | 928 | 924 | 927 | 6,400 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 99% | 97% | 100% |
| 20240920 | 925 | 930 | 925 | 929 | 6,100 | 2 | 100% | 100% | 95% | ▲ | 100% | 99% | 98% | 98% | 100% |
| 20240924 | 932 | 932 | 925 | 932 | 15,800 | 3 | 100% | 100% | 259% | ▲▲ | 99% | 99% | 98% | 98% | 101% |
| 20240925 | 932 | 933 | 926 | 926 | 19,300 | -6 | 99% | 99% | 122% | ▼ | 99% | 100% | 97% | 97% | 100% |
| 20240926 | 926 | 930 | 915 | 919 | 101,100 | -7 | 99% | 99% | 524% | ▼▼ | 101% | 100% | 97% | 97% | 100% |
| 20240927 | 919 | 928 | 919 | 927 | 46,000 | 8 | 101% | 101% | 45% | ▲ | 101% | 101% | 98% | 97% | 101% |
| 20240930 | 912 | 926 | 912 | 923 | 6,700 | -4 | 100% | 101% | 15% | ▼ | 100% | 99% | 97% | 97% | 100% |
| 20241001 | 923 | 926 | 919 | 926 | 6,200 | 3 | 100% | 100% | 93% | ▲ | 99% | 99% | 95% | 97% | 101% |
| 20241002 | 926 | 929 | 920 | 920 | 6,300 | -6 | 99% | 99% | 102% | ▼ | 100% | 99% | 96% | 97% | 100% |
| 20241003 | 921 | 925 | 920 | 921 | 5,100 | 1 | 100% | 100% | 81% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20241004 | 921 | 923 | 917 | 917 | 2,700 | -4 | 100% | 100% | 53% | ▼ | 100% | 98% | 96% | 98% | 100% |
| 20241007 | 918 | 918 | 915 | 915 | 2,400 | -2 | 100% | 100% | 89% | ▼▼ | 100% | 96% | 0% | 97% | 100% |
| 20241008 | 915 | 919 | 915 | 915 | 2,600 | 0 | 100% | 100% | 108% | -- | 99% | 98% | 0% | 98% | 100% |
| 20241009 | 915 | 915 | 910 | 910 | 4,800 | -5 | 99% | 99% | 185% | ▼ | 99% | 98% | 0% | 98% | 100% |
| 20241010 | 912 | 912 | 898 | 899 | 7,100 | -11 | 99% | 99% | 148% | ▼▼ | 98% | 98% | 0% | 96% | 100% |
| 20241011 | 899 | 901 | 878 | 880 | 11,700 | -19 | 98% | 98% | 165% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241015 | 880 | 886 | 876 | 876 | 9,400 | -4 | 100% | 100% | 80% | ▼▼▼▼ | 102% | 101% | 0% | 94% | 100% |
| 20241016 | 876 | 900 | 876 | 893 | 5,600 | 17 | 102% | 102% | 60% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241017 | 892 | 893 | 883 | 884 | 3,400 | -9 | 99% | 99% | 61% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 884 | 887 | 881 | 881 | 2,000 | -3 | 100% | 100% | 59% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 881 | 883 | 881 | 883 | 1,100 | 2 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241022 | 884 | 891 | 884 | 884 | 3,500 | 1 | 100% | 100% | 318% | ▲▲ | % | % | % | 95% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 1 | 株式会社ソネック 創ります。ときめき未来 | 2024-10-23 06:27:21 |
| 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 |