| 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 | 1,211 | 1,229 | 1,204 | 1,208 | 51,000 | -30 | 98% | 100% | 119% | ▼▼▼▼ | 100% | 100% | 90% | 91% | 100% |
| 20240726 | 1,208 | 1,226 | 1,206 | 1,206 | 13,300 | -2 | 100% | 100% | 26% | ▼▼▼▼▼ | 101% | 96% | 90% | 91% | 100% |
| 20240729 | 1,215 | 1,231 | 1,215 | 1,231 | 14,600 | 25 | 102% | 101% | 110% | ▲ | 96% | 87% | 88% | 92% | 102% |
| 20240730 | 1,252 | 1,252 | 1,204 | 1,205 | 25,100 | -26 | 98% | 96% | 172% | ▼ | 101% | 79% | 92% | 90% | 100% |
| 20240731 | 1,199 | 1,206 | 1,175 | 1,206 | 53,200 | 1 | 100% | 101% | 212% | ▲ | 97% | 81% | 92% | 91% | 100% |
| 20240801 | 1,201 | 1,201 | 1,160 | 1,163 | 27,400 | -43 | 96% | 97% | 52% | ▼ | 95% | 84% | 96% | 88% | 100% |
| 20240802 | 1,150 | 1,150 | 1,094 | 1,095 | 82,500 | -68 | 94% | 95% | 301% | ▼▼ | 84% | 94% | 105% | 83% | 100% |
| 20240805 | 1,050 | 1,075 | 863 | 883 | 144,400 | -212 | 81% | 84% | 175% | ▼▼▼ | 105% | 112% | 123% | 67% | 100% |
| 20240806 | 898 | 959 | 892 | 944 | 108,300 | 61 | 107% | 105% | 75% | ▲ | 104% | 110% | 119% | 72% | 107% |
| 20240807 | 929 | 1,000 | 929 | 967 | 73,400 | 23 | 102% | 104% | 68% | ▲▲ | 100% | 109% | 116% | 73% | 110% |
| 20240808 | 954 | 996 | 945 | 956 | 52,600 | -11 | 99% | 100% | 72% | ▼ | 101% | 109% | 114% | 73% | 108% |
| 20240809 | 971 | 1,003 | 954 | 982 | 61,400 | 26 | 103% | 101% | 117% | ▲ | 106% | 111% | 116% | 75% | 111% |
| 20240813 | 951 | 1,061 | 951 | 1,010 | 77,900 | 28 | 103% | 106% | 127% | ▲▲ | 101% | 107% | 109% | 77% | 114% |
| 20240814 | 1,010 | 1,018 | 998 | 1,018 | 26,800 | 8 | 101% | 101% | 34% | ▲▲▲ | 101% | 105% | 107% | 77% | 115% |
| 20240815 | 1,028 | 1,050 | 1,019 | 1,037 | 28,300 | 19 | 102% | 101% | 106% | ▲▲▲▲ | 101% | 102% | 105% | 79% | 117% |
| 20240816 | 1,047 | 1,070 | 1,046 | 1,058 | 37,300 | 21 | 102% | 101% | 132% | ▲▲▲▲▲ | 98% | 101% | 104% | 80% | 120% |
| 20240819 | 1,055 | 1,073 | 1,032 | 1,033 | 31,500 | -25 | 98% | 98% | 84% | ▼ | 103% | 104% | 104% | 82% | 117% |
| 20240820 | 1,053 | 1,090 | 1,053 | 1,084 | 33,000 | 51 | 105% | 103% | 105% | ▲ | 99% | 104% | 101% | 86% | 123% |
| 20240821 | 1,067 | 1,080 | 1,057 | 1,057 | 16,700 | -27 | 98% | 99% | 51% | ▼ | 100% | 104% | 101% | 85% | 120% |
| 20240822 | 1,067 | 1,069 | 1,050 | 1,064 | 11,300 | 7 | 101% | 100% | 68% | ▲ | 98% | 102% | 101% | 86% | 120% |
| 20240823 | 1,064 | 1,068 | 1,048 | 1,048 | 16,000 | -16 | 98% | 98% | 142% | ▼ | 105% | 105% | 103% | 85% | 119% |
| 20240826 | 1,041 | 1,100 | 1,041 | 1,094 | 77,600 | 46 | 104% | 105% | 485% | ▲ | 101% | 100% | 99% | 89% | 124% |
| 20240827 | 1,094 | 1,117 | 1,086 | 1,105 | 22,100 | 11 | 101% | 101% | 28% | ▲▲ | 98% | 99% | 100% | 92% | 125% |
| 20240828 | 1,109 | 1,109 | 1,081 | 1,085 | 20,000 | -20 | 98% | 98% | 90% | ▼ | 100% | 102% | 105% | 90% | 123% |
| 20240829 | 1,078 | 1,089 | 1,069 | 1,076 | 13,900 | -9 | 99% | 100% | 70% | ▼▼ | 101% | 98% | 105% | 93% | 122% |
| 20240830 | 1,080 | 1,089 | 1,065 | 1,089 | 13,000 | 13 | 101% | 101% | 94% | ▲ | 98% | 97% | 115% | 99% | 123% |
| 20240902 | 1,100 | 1,100 | 1,065 | 1,077 | 16,300 | -12 | 99% | 98% | 125% | ▼ | 102% | 100% | 118% | 97% | 122% |
| 20240903 | 1,075 | 1,102 | 1,075 | 1,097 | 11,400 | 20 | 102% | 102% | 70% | ▲ | 99% | 101% | 122% | 99% | 116% |
| 20240904 | 1,067 | 1,084 | 1,054 | 1,060 | 24,500 | -37 | 97% | 99% | 215% | ▼ | 100% | 100% | 124% | 96% | 111% |
| 20240905 | 1,066 | 1,086 | 1,051 | 1,061 | 19,500 | 1 | 100% | 100% | 80% | ▲ | 99% | 96% | 126% | 96% | 111% |
| 20240906 | 1,073 | 1,087 | 1,060 | 1,066 | 27,300 | 5 | 100% | 99% | 140% | ▲▲ | 102% | 98% | 128% | 96% | 109% |
| 20240909 | 1,050 | 1,088 | 1,046 | 1,076 | 18,900 | 10 | 101% | 102% | 69% | ▲▲▲ | 99% | 96% | 125% | 97% | 107% |
| 20240910 | 1,075 | 1,075 | 1,060 | 1,061 | 6,300 | -15 | 99% | 99% | 33% | ▼ | 96% | 101% | 128% | 96% | 104% |
| 20240911 | 1,050 | 1,050 | 1,003 | 1,010 | 27,200 | -51 | 95% | 96% | 432% | ▼▼ | 102% | 106% | 133% | 91% | 100% |
| 20240912 | 1,016 | 1,056 | 1,016 | 1,034 | 22,000 | 24 | 102% | 102% | 81% | ▲ | 99% | 103% | 130% | 94% | 102% |
| 20240913 | 1,040 | 1,042 | 1,028 | 1,034 | 22,400 | 0 | 100% | 99% | 102% | -- | 100% | 103% | 130% | 94% | 102% |
| 20240917 | 1,035 | 1,054 | 1,024 | 1,034 | 25,000 | 0 | 100% | 100% | 112% | -- | 102% | 105% | 130% | 94% | 102% |
| 20240918 | 1,036 | 1,059 | 1,036 | 1,059 | 15,100 | 25 | 102% | 102% | 60% | ▲ | 99% | 103% | 125% | 96% | 105% |
| 20240919 | 1,080 | 1,080 | 1,068 | 1,072 | 13,900 | 13 | 101% | 99% | 92% | ▲▲ | 100% | 105% | 125% | 97% | 106% |
| 20240920 | 1,076 | 1,090 | 1,066 | 1,071 | 13,500 | -1 | 100% | 100% | 97% | ▼ | 98% | 104% | 122% | 97% | 106% |
| 20240924 | 1,082 | 1,086 | 1,061 | 1,064 | 24,900 | -7 | 99% | 98% | 184% | ▼▼ | 100% | 116% | 122% | 96% | 105% |
| 20240925 | 1,088 | 1,100 | 1,066 | 1,088 | 69,100 | 24 | 102% | 100% | 278% | ▲ | 102% | 116% | 121% | 98% | 108% |
| 20240926 | 1,089 | 1,110 | 1,076 | 1,110 | 32,800 | 22 | 102% | 102% | 47% | ▲▲ | 101% | 117% | 118% | 100% | 110% |
| 20240927 | 1,120 | 1,130 | 1,101 | 1,130 | 26,400 | 20 | 102% | 101% | 80% | ▲▲▲ | 99% | 123% | 124% | 100% | 112% |
| 20240930 | 1,070 | 1,096 | 1,062 | 1,062 | 49,200 | -68 | 94% | 99% | 186% | ▼ | 119% | 127% | 123% | 94% | 105% |
| 20241001 | 1,064 | 1,322 | 1,064 | 1,267 | 374,100 | 205 | 119% | 119% | 760% | ▲ | 99% | 106% | 103% | 100% | 125% |
| 20241002 | 1,265 | 1,276 | 1,232 | 1,256 | 121,500 | -11 | 99% | 99% | 32% | ▼ | 102% | 103% | 102% | 99% | 124% |
| 20241003 | 1,282 | 1,312 | 1,258 | 1,306 | 123,500 | 50 | 104% | 102% | 102% | ▲ | 101% | 101% | 99% | 100% | 129% |
| 20241004 | 1,309 | 1,354 | 1,305 | 1,319 | 118,700 | 13 | 101% | 101% | 96% | ▲▲ | 99% | 96% | 94% | 100% | 131% |
| 20241007 | 1,355 | 1,359 | 1,328 | 1,347 | 63,000 | 28 | 102% | 99% | 53% | ▲▲▲ | 98% | 99% | 0% | 100% | 133% |
| 20241008 | 1,341 | 1,351 | 1,311 | 1,318 | 44,100 | -29 | 98% | 98% | 70% | ▼ | 100% | 100% | 0% | 98% | 130% |
| 20241009 | 1,327 | 1,336 | 1,294 | 1,322 | 41,000 | 4 | 100% | 100% | 93% | ▲ | 100% | 100% | 0% | 98% | 131% |
| 20241010 | 1,306 | 1,315 | 1,292 | 1,306 | 42,300 | -16 | 99% | 100% | 103% | ▼ | 99% | 99% | 0% | 97% | 129% |
| 20241011 | 1,315 | 1,335 | 1,297 | 1,303 | 36,800 | -3 | 100% | 99% | 87% | ▼▼ | 101% | 100% | 0% | 97% | 126% |
| 20241015 | 1,309 | 1,330 | 1,297 | 1,322 | 40,100 | 19 | 101% | 101% | 109% | ▲ | 100% | 100% | 0% | 98% | 128% |
| 20241016 | 1,303 | 1,337 | 1,303 | 1,309 | 22,000 | -13 | 99% | 100% | 55% | ▼ | 100% | 98% | 0% | 97% | 127% |
| 20241017 | 1,310 | 1,317 | 1,302 | 1,308 | 14,700 | -1 | 100% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 97% | 124% |
| 20241018 | 1,311 | 1,317 | 1,304 | 1,306 | 12,000 | -2 | 100% | 100% | 82% | ▼▼▼ | 99% | 0% | 0% | 97% | 123% |
| 20241021 | 1,308 | 1,319 | 1,295 | 1,298 | 26,600 | -8 | 99% | 99% | 222% | ▼▼▼▼ | 98% | 0% | 0% | 96% | 122% |
| 20241022 | 1,311 | 1,311 | 1,272 | 1,279 | 19,700 | -19 | 99% | 98% | 74% | ▼▼▼▼▼ | % | % | % | 95% | 120% |
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 | 600 | 188,100 | 600 | 110,700 | 0 | 77,400 |
| 2024-10-11 | 1,600 | 198,400 | 1,600 | 111,400 | 0 | 87,000 |
| 2024-10-04 | 4,700 | 233,100 | 4,700 | 109,900 | 0 | 123,200 |
| 2024-09-27 | 100 | 198,400 | 100 | 104,400 | 0 | 94,000 |
| 2024-09-20 | 100 | 196,000 | 100 | 106,700 | 0 | 89,300 |
| 2024-09-13 | 100 | 204,200 | 100 | 107,300 | 0 | 96,900 |
| 2024-09-06 | 300 | 203,800 | 300 | 104,200 | 0 | 99,600 |
| 2024-08-30 | 300 | 203,800 | 300 | 103,000 | 0 | 100,800 |
| 2024-08-23 | 300 | 172,100 | 300 | 64,600 | 0 | 107,500 |
| 2024-08-16 | 0 | 173,200 | 0 | 67,200 | 0 | 106,000 |
| 2024-08-09 | 100 | 181,800 | 100 | 67,600 | 0 | 114,200 |
| 2024-08-02 | 0 | 264,600 | 0 | 126,000 | 0 | 138,600 |
| 2024-07-26 | 0 | 255,000 | 0 | 128,000 | 0 | 127,000 |
| 2024-07-19 | 100 | 257,400 | 100 | 131,700 | 0 | 125,700 |
| 2024-07-12 | 100 | 252,900 | 100 | 131,000 | 0 | 121,900 |
| 2024-07-05 | 0 | 265,100 | 0 | 144,800 | 0 | 120,300 |
| 2024-06-28 | 0 | 258,800 | 0 | 140,500 | 0 | 118,300 |
| 2024-06-21 | 0 | 295,300 | 0 | 178,400 | 0 | 116,900 |
| 2024-06-14 | 0 | 273,200 | 0 | 167,100 | 0 | 106,100 |
| 2024-06-07 | 100 | 269,200 | 100 | 163,100 | 0 | 106,100 |
| 2024-05-31 | 0 | 267,200 | 0 | 164,000 | 0 | 103,200 |
| 2024-05-24 | 0 | 270,200 | 0 | 166,500 | 0 | 103,700 |
| 2024-05-17 | 0 | 274,200 | 0 | 166,900 | 0 | 107,300 |
| 2024-05-10 | 0 | 291,500 | 0 | 167,700 | 0 | 123,800 |
| 2024-05-02 | 0 | 286,100 | 0 | 167,700 | 0 | 118,400 |
| 2024-04-26 | 0 | 288,400 | 0 | 167,400 | 0 | 121,000 |
| 2024-04-19 | 0 | 300,100 | 0 | 168,200 | 0 | 131,900 |
| 2024-04-12 | 0 | 298,800 | 0 | 169,000 | 0 | 129,800 |
| 2024-04-05 | 0 | 293,200 | 0 | 167,900 | 0 | 125,300 |
| 2024-03-29 | 400 | 288,000 | 400 | 166,200 | 0 | 121,800 |
| 2024-03-22 | 0 | 286,100 | 0 | 166,100 | 0 | 120,000 |
| 2024-03-15 | 0 | 237,200 | 0 | 129,400 | 0 | 107,800 |
| 2024-03-08 | 100 | 241,600 | 100 | 134,600 | 0 | 107,000 |
| 2024-03-01 | 0 | 225,700 | 0 | 112,000 | 0 | 113,700 |
| 2024-02-22 | 0 | 219,100 | 0 | 113,400 | 0 | 105,700 |
| 2024-02-16 | 0 | 217,000 | 0 | 113,200 | 0 | 103,800 |
| 2024-02-09 | 0 | 213,400 | 0 | 111,400 | 0 | 102,000 |
| 2024-02-02 | 0 | 212,600 | 0 | 115,000 | 0 | 97,600 |
| 2024-01-26 | 0 | 221,300 | 0 | 116,200 | 0 | 105,100 |
| 2024-01-19 | 0 | 216,800 | 0 | 116,900 | 0 | 99,900 |
| 2024-01-12 | 100 | 215,700 | 100 | 109,600 | 0 | 106,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 11:40 | ソリトンシステムズ | 配当方針の変更および期末配当予想（増配）の修正に関するお知らせ |
| 20240809 | 15:00 | ソリトンシステムズ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結） |
| 20240809 | 15:00 | ソリトンシステムズ | 2024年12月期 中間決算補足説明資料 |
| 20240702 | 17:10 | ソリトンシステムズ | 非上場の親会社等の決算に関するお知らせ |
| 20240617 | 15:10 | ソリトンシステムズ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240523 | 15:00 | ソリトンシステムズ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:45 | ソリトンシステムズ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240510 | 15:45 | ソリトンシステムズ | 2024年12月期 第1四半期決算補足説明資料 |
| 20240423 | 12:00 | ソリトンシステムズ | 支配株主等に関する事項について |
| 20240226 | 15:00 | ソリトンシステムズ | 東証プライム市場上場維持基準の適合に関するお知らせ |
| 20240214 | 18:40 | ソリトンシステムズ | (訂正)「2023年12月期 決算補足説明資料」の一部訂正について |
| 20240214 | 16:00 | ソリトンシステムズ | 2023年12月期 決算短信[日本基準]（連結） |
| 20240214 | 16:00 | ソリトンシステムズ | 2023年12月期 決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3040 | 1 | 株式会社ソリトンシステムズ | 2024-10-23 08:20:35 |
| 3040 | 2 | メディア掲載情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:24 |
| 3040 | 2 | 免責条項 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:23 |
| 3040 | 2 | 株価情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:21 |
| 3040 | 2 | 株式情報 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:20 |
| 3040 | 2 | IRカレンダー | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:19 |
| 3040 | 2 | 最新IR資料一覧 | IR資料 | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:18 |
| 3040 | 2 | 連結経営成績（四半期別） | 財務ハイライト | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:17 |
| 3040 | 2 | 年別IRニュース一覧 | IRニュース | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:16 |
| 3040 | 2 | 最新IRニュース一覧 | IRニュース | IR | 株式会社ソリトンシステムズ | 2024-06-14 17:56:14 |