| 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 | 80 | 81 | 80 | 80 | 56,700 | -1 | 99% | 100% | 67% | ▼ | 99% | 100% | 94% | 94% | 100% |
| 20240726 | 81 | 81 | 79 | 80 | 90,900 | 0 | 100% | 99% | 160% | -- | 99% | 99% | 94% | 95% | 100% |
| 20240729 | 81 | 81 | 80 | 80 | 31,000 | 0 | 100% | 99% | 34% | -- | 100% | 95% | 94% | 95% | 100% |
| 20240730 | 81 | 81 | 80 | 81 | 123,700 | 1 | 101% | 100% | 399% | ▲ | 101% | 84% | 91% | 96% | 101% |
| 20240731 | 80 | 82 | 80 | 81 | 75,600 | 0 | 100% | 101% | 61% | -- | 98% | 89% | 89% | 96% | 101% |
| 20240801 | 82 | 82 | 79 | 80 | 93,000 | -1 | 99% | 98% | 123% | ▼ | 97% | 95% | 92% | 95% | 100% |
| 20240802 | 79 | 79 | 76 | 77 | 341,800 | -3 | 96% | 97% | 368% | ▼▼ | 81% | 100% | 97% | 92% | 100% |
| 20240805 | 75 | 76 | 55 | 61 | 499,800 | -16 | 79% | 81% | 146% | ▼▼▼ | 102% | 112% | 111% | 73% | 100% |
| 20240806 | 66 | 67 | 62 | 67 | 334,300 | 6 | 110% | 102% | 67% | ▲ | 111% | 115% | 111% | 80% | 110% |
| 20240807 | 66 | 73 | 66 | 73 | 156,000 | 6 | 109% | 111% | 47% | ▲▲ | 103% | 104% | 100% | 87% | 120% |
| 20240808 | 73 | 75 | 71 | 75 | 73,700 | 2 | 103% | 103% | 47% | ▲▲▲ | 99% | 95% | 97% | 89% | 123% |
| 20240809 | 75 | 76 | 72 | 74 | 168,300 | -1 | 99% | 99% | 228% | ▼ | 100% | 96% | 99% | 88% | 121% |
| 20240813 | 74 | 77 | 74 | 74 | 51,400 | 0 | 100% | 100% | 31% | -- | 100% | 93% | 96% | 88% | 121% |
| 20240814 | 76 | 77 | 74 | 76 | 71,800 | 2 | 103% | 100% | 140% | ▲ | 96% | 97% | 99% | 90% | 125% |
| 20240815 | 74 | 75 | 64 | 71 | 651,600 | -5 | 93% | 96% | 908% | ▼ | 100% | 101% | 103% | 87% | 116% |
| 20240816 | 71 | 71 | 69 | 71 | 192,900 | 0 | 100% | 100% | 30% | -- | 101% | 103% | 104% | 88% | 116% |
| 20240819 | 70 | 71 | 70 | 71 | 57,800 | 0 | 100% | 101% | 30% | -- | 100% | 101% | 103% | 88% | 116% |
| 20240820 | 71 | 71 | 69 | 71 | 129,600 | 0 | 100% | 100% | 224% | -- | 101% | 101% | 101% | 88% | 116% |
| 20240821 | 71 | 73 | 70 | 72 | 74,400 | 1 | 101% | 101% | 57% | ▲ | 99% | 100% | 99% | 89% | 118% |
| 20240822 | 73 | 73 | 70 | 72 | 128,600 | 0 | 100% | 99% | 173% | -- | 101% | 103% | 101% | 89% | 118% |
| 20240823 | 71 | 72 | 71 | 72 | 62,600 | 0 | 100% | 101% | 49% | -- | 100% | 100% | 100% | 89% | 118% |
| 20240826 | 72 | 72 | 71 | 72 | 56,000 | 0 | 100% | 100% | 89% | -- | 99% | 99% | 99% | 89% | 118% |
| 20240827 | 73 | 73 | 71 | 72 | 73,800 | 0 | 100% | 99% | 132% | -- | 103% | 103% | 101% | 89% | 118% |
| 20240828 | 71 | 73 | 71 | 73 | 37,800 | 1 | 101% | 103% | 51% | ▲ | 97% | 100% | 100% | 90% | 120% |
| 20240829 | 73 | 73 | 70 | 71 | 112,900 | -2 | 97% | 97% | 299% | ▼ | 100% | 100% | 101% | 89% | 116% |
| 20240830 | 72 | 72 | 71 | 72 | 9,200 | 1 | 101% | 100% | 8% | ▲ | 97% | 97% | 99% | 94% | 118% |
| 20240902 | 74 | 75 | 72 | 72 | 155,900 | 0 | 100% | 97% | 1695% | -- | 100% | 96% | 100% | 95% | 118% |
| 20240903 | 73 | 73 | 72 | 73 | 67,200 | 1 | 101% | 100% | 43% | ▲ | 97% | 99% | 101% | 96% | 109% |
| 20240904 | 72 | 72 | 70 | 70 | 81,300 | -3 | 96% | 97% | 121% | ▼ | 103% | 101% | 104% | 92% | 100% |
| 20240905 | 70 | 72 | 70 | 72 | 80,900 | 2 | 103% | 103% | 100% | ▲ | 97% | 99% | 101% | 95% | 103% |
| 20240906 | 72 | 72 | 69 | 70 | 111,500 | -2 | 97% | 97% | 138% | ▼ | 101% | 103% | 106% | 92% | 100% |
| 20240909 | 69 | 70 | 68 | 70 | 106,800 | 0 | 100% | 101% | 96% | -- | 100% | 99% | 103% | 92% | 100% |
| 20240910 | 71 | 72 | 71 | 71 | 59,700 | 1 | 101% | 100% | 56% | ▲ | 97% | 97% | 101% | 93% | 101% |
| 20240911 | 72 | 72 | 70 | 70 | 46,000 | -1 | 99% | 97% | 77% | ▼ | 100% | 101% | 101% | 96% | 100% |
| 20240912 | 71 | 72 | 70 | 71 | 23,400 | 1 | 101% | 100% | 51% | ▲ | 99% | 101% | 101% | 97% | 101% |
| 20240913 | 71 | 72 | 69 | 70 | 118,500 | -1 | 99% | 99% | 506% | ▼ | 99% | 100% | 101% | 96% | 100% |
| 20240917 | 71 | 72 | 69 | 70 | 73,900 | 0 | 100% | 99% | 62% | -- | 100% | 103% | 103% | 96% | 100% |
| 20240918 | 70 | 72 | 70 | 70 | 16,800 | 0 | 100% | 100% | 23% | -- | 101% | 101% | 101% | 96% | 100% |
| 20240919 | 71 | 72 | 71 | 72 | 21,200 | 2 | 103% | 101% | 126% | ▲ | 99% | 101% | 100% | 99% | 103% |
| 20240920 | 72 | 72 | 71 | 71 | 63,700 | -1 | 99% | 99% | 300% | ▼ | 99% | 101% | 99% | 97% | 101% |
| 20240924 | 72 | 72 | 71 | 71 | 26,200 | 0 | 100% | 99% | 41% | -- | 100% | 99% | 99% | 97% | 101% |
| 20240925 | 72 | 72 | 71 | 72 | 24,600 | 1 | 101% | 100% | 94% | ▲ | 99% | 99% | 97% | 99% | 103% |
| 20240926 | 72 | 72 | 71 | 71 | 19,400 | -1 | 99% | 99% | 79% | ▼ | 103% | 99% | 99% | 97% | 101% |
| 20240927 | 71 | 73 | 71 | 73 | 70,500 | 2 | 103% | 103% | 363% | ▲ | 99% | 100% | 99% | 100% | 104% |
| 20240930 | 71 | 72 | 69 | 70 | 61,300 | -3 | 96% | 99% | 87% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20241001 | 71 | 71 | 70 | 71 | 10,800 | 1 | 101% | 100% | 18% | ▲ | 100% | 103% | 100% | 97% | 101% |
| 20241002 | 70 | 71 | 69 | 70 | 32,100 | -1 | 99% | 100% | 297% | ▼ | 100% | 101% | 100% | 96% | 100% |
| 20241003 | 70 | 71 | 70 | 70 | 7,300 | 0 | 100% | 100% | 23% | -- | 101% | 101% | 100% | 96% | 100% |
| 20241004 | 70 | 71 | 70 | 71 | 54,900 | 1 | 101% | 101% | 752% | ▲ | 101% | 99% | 96% | 97% | 101% |
| 20241007 | 71 | 75 | 70 | 72 | 549,900 | 1 | 101% | 101% | 1002% | ▲▲ | 99% | 99% | 0% | 99% | 103% |
| 20241008 | 71 | 71 | 70 | 70 | 40,600 | -2 | 97% | 99% | 7% | ▼ | 101% | 100% | 0% | 96% | 100% |
| 20241009 | 70 | 71 | 70 | 71 | 33,600 | 1 | 101% | 101% | 83% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241010 | 71 | 72 | 70 | 70 | 25,500 | -1 | 99% | 99% | 76% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 70 | 72 | 70 | 70 | 24,400 | 0 | 100% | 100% | 96% | -- | 99% | 99% | 0% | 96% | 100% |
| 20241015 | 71 | 71 | 70 | 70 | 51,600 | 0 | 100% | 99% | 211% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 70 | 70 | 69 | 70 | 50,000 | 0 | 100% | 100% | 97% | -- | 100% | 97% | 0% | 96% | 100% |
| 20241017 | 70 | 70 | 69 | 70 | 45,300 | 0 | 100% | 100% | 91% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 71 | 71 | 70 | 70 | 14,800 | 0 | 100% | 99% | 33% | -- | 99% | 0% | 0% | 96% | 100% |
| 20241021 | 71 | 71 | 70 | 70 | 10,700 | 0 | 100% | 99% | 72% | -- | 97% | 0% | 0% | 96% | 100% |
| 20241022 | 70 | 70 | 68 | 68 | 55,700 | -2 | 97% | 97% | 521% | ▼ | % | % | % | 93% | 100% |
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 | 0 | 1,549,400 | 0 | 1,125,700 | 0 | 423,700 |
| 2024-10-11 | 0 | 1,550,400 | 0 | 1,119,200 | 0 | 431,200 |
| 2024-10-04 | 0 | 1,550,200 | 0 | 1,078,900 | 0 | 471,300 |
| 2024-09-27 | 0 | 1,542,700 | 0 | 1,066,100 | 0 | 476,600 |
| 2024-09-20 | 0 | 1,515,600 | 0 | 1,024,100 | 0 | 491,500 |
| 2024-09-13 | 0 | 1,554,900 | 0 | 1,061,800 | 0 | 493,100 |
| 2024-09-06 | 0 | 1,562,200 | 0 | 1,051,300 | 0 | 510,900 |
| 2024-08-30 | 0 | 1,585,800 | 0 | 1,044,700 | 0 | 541,100 |
| 2024-08-23 | 0 | 1,595,800 | 0 | 1,044,100 | 0 | 551,700 |
| 2024-08-16 | 0 | 1,596,800 | 0 | 1,026,500 | 0 | 570,300 |
| 2024-08-09 | 0 | 1,469,200 | 0 | 941,800 | 0 | 527,400 |
| 2024-08-02 | 0 | 1,749,000 | 0 | 1,025,300 | 0 | 723,700 |
| 2024-07-26 | 0 | 1,945,100 | 0 | 1,134,000 | 0 | 811,100 |
| 2024-07-19 | 0 | 1,899,500 | 0 | 1,086,500 | 0 | 813,000 |
| 2024-07-12 | 0 | 1,924,500 | 0 | 1,102,200 | 0 | 822,300 |
| 2024-07-05 | 0 | 1,927,500 | 0 | 1,020,700 | 0 | 906,800 |
| 2024-06-28 | 0 | 1,922,900 | 0 | 903,000 | 0 | 1,019,900 |
| 2024-06-21 | 0 | 1,878,900 | 0 | 1,207,300 | 0 | 671,600 |
| 2024-06-14 | 0 | 1,812,200 | 0 | 1,176,900 | 0 | 635,300 |
| 2024-06-07 | 0 | 1,805,400 | 0 | 1,174,400 | 0 | 631,000 |
| 2024-05-31 | 0 | 1,820,400 | 0 | 1,177,500 | 0 | 642,900 |
| 2024-05-24 | 0 | 1,800,100 | 0 | 1,143,300 | 0 | 656,800 |
| 2024-05-17 | 0 | 1,789,400 | 0 | 1,136,700 | 0 | 652,700 |
| 2024-05-10 | 0 | 1,819,400 | 0 | 1,146,100 | 0 | 673,300 |
| 2024-05-02 | 0 | 1,635,700 | 0 | 1,003,000 | 0 | 632,700 |
| 2024-04-26 | 0 | 1,613,400 | 0 | 974,500 | 0 | 638,900 |
| 2024-04-19 | 0 | 1,619,700 | 0 | 981,100 | 0 | 638,600 |
| 2024-04-12 | 0 | 1,701,600 | 0 | 1,042,600 | 0 | 659,000 |
| 2024-04-05 | 0 | 1,768,900 | 0 | 1,257,000 | 0 | 511,900 |
| 2024-03-29 | 0 | 1,619,200 | 0 | 1,112,900 | 0 | 506,300 |
| 2024-03-22 | 0 | 1,601,000 | 0 | 1,070,600 | 0 | 530,400 |
| 2024-03-15 | 0 | 1,566,500 | 0 | 1,020,600 | 0 | 545,900 |
| 2024-03-08 | 0 | 1,438,100 | 0 | 788,800 | 0 | 649,300 |
| 2024-03-01 | 0 | 1,742,900 | 0 | 1,231,600 | 0 | 511,300 |
| 2024-02-22 | 0 | 1,742,700 | 0 | 1,180,800 | 0 | 561,900 |
| 2024-02-16 | 0 | 1,910,000 | 0 | 1,273,400 | 0 | 636,600 |
| 2024-02-09 | 0 | 1,802,500 | 0 | 1,244,700 | 0 | 557,800 |
| 2024-02-02 | 0 | 1,901,400 | 0 | 1,314,300 | 0 | 587,100 |
| 2024-01-26 | 0 | 1,902,900 | 0 | 1,313,000 | 0 | 589,900 |
| 2024-01-19 | 0 | 1,854,200 | 0 | 1,286,800 | 0 | 567,400 |
| 2024-01-12 | 0 | 1,862,400 | 0 | 1,253,600 | 0 | 608,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | Ｇ－ソフトフロントＨ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 事業計画及び成長可能性に関する事項 |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 連結業績予想に関するお知らせ |
| 20240624 | 15:00 | Ｇ－ソフトフロントＨ | 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 |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 前期実績値と決算値の差異に関するお知らせ |
| 20240514 | 15:00 | Ｇ－ソフトフロントＨ | 役員人事等に関するお知らせ |
| 20240214 | 15:00 | Ｇ－ソフトフロントＨ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:00 | Ｇ－ソフトフロントＨ | 通期連結業績予想の修正及び特別損失の計上並びに営業外費用の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2321 | 1 | SOFTFRONT | ソフトフロントホールディングス | 2024-10-23 07:23:03 |
| 2321 | 2 | 2024年08月14日 IRニュース 決算発表資料 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（PDF:304KB） | 2024-08-20 17:37:16 |
| 2321 | 2 | 2024年06月24日 IRニュース 事業計画及び成長可能性に関する事項（PDF:2,723KB） | 2024-06-24 21:40:23 |
| 2321 | 2 | 2024年06月24日 IRニュース 連結業績予想に関するお知らせ（PDF:155KB） | 2024-06-24 21:40:22 |
| 2321 | 2 | 2024年06月24日 IRニュース 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（PDF:361KB） | 2024-06-24 21:40:20 |
| 2321 | 2 | 定時株主総会 | ソフトフロントホールディングス | 2024-06-21 12:10:33 |
| 2321 | 2 | 会社概要について | ソフトフロントホールディングス | 2024-06-21 12:10:32 |
| 2321 | 2 | 株主の皆様へ | ソフトフロントホールディングス | 2024-06-21 12:10:30 |
| 2321 | 2 | 2024年05月14日 IRニュース 決算発表資料 2024年3月期決算短信〔日本基準〕（連結）（PDF:371KB） | 2024-06-18 13:51:44 |
| 2321 | 2 | 2024年05月14日 IRニュース 前期実績値と決算値の差異に関するお知らせ（PDF:142KB） | 2024-06-18 13:51:42 |