| 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 | 1,813 | 1,828 | 1,805 | 1,811 | 23,300 | -17 | 99% | 100% | 124% | ▼▼▼▼▼▼ | 99% | 99% | 91% | 90% | 100% |
| 20240726 | 1,813 | 1,825 | 1,791 | 1,799 | 22,200 | -12 | 99% | 99% | 95% | ▼▼▼▼▼▼▼ | 100% | 96% | 91% | 91% | 100% |
| 20240729 | 1,813 | 1,831 | 1,799 | 1,815 | 13,900 | 16 | 101% | 100% | 63% | ▲ | 99% | 87% | 93% | 93% | 101% |
| 20240730 | 1,813 | 1,813 | 1,773 | 1,790 | 27,300 | -25 | 99% | 99% | 196% | ▼ | 101% | 85% | 95% | 92% | 100% |
| 20240731 | 1,770 | 1,796 | 1,746 | 1,796 | 25,700 | 6 | 100% | 101% | 94% | ▲ | 97% | 85% | 94% | 92% | 100% |
| 20240801 | 1,796 | 1,796 | 1,734 | 1,749 | 31,400 | -47 | 97% | 97% | 122% | ▼ | 97% | 94% | 104% | 89% | 100% |
| 20240802 | 1,627 | 1,627 | 1,572 | 1,572 | 71,200 | -177 | 90% | 97% | 227% | ▼▼ | 91% | 99% | 111% | 80% | 100% |
| 20240805 | 1,527 | 1,584 | 1,369 | 1,396 | 80,900 | -176 | 89% | 91% | 114% | ▼▼▼ | 101% | 103% | 115% | 71% | 100% |
| 20240806 | 1,496 | 1,543 | 1,471 | 1,506 | 50,900 | 110 | 108% | 101% | 63% | ▲ | 103% | 103% | 115% | 77% | 108% |
| 20240807 | 1,490 | 1,569 | 1,476 | 1,529 | 53,400 | 23 | 102% | 103% | 105% | ▲▲ | 97% | 102% | 114% | 78% | 110% |
| 20240808 | 1,503 | 1,523 | 1,464 | 1,464 | 83,300 | -65 | 96% | 97% | 156% | ▼ | 100% | 103% | 114% | 75% | 105% |
| 20240809 | 1,513 | 1,523 | 1,481 | 1,516 | 56,800 | 52 | 104% | 100% | 68% | ▲ | 99% | 101% | 111% | 78% | 109% |
| 20240813 | 1,550 | 1,550 | 1,516 | 1,539 | 25,000 | 23 | 102% | 99% | 44% | ▲▲ | 99% | 101% | 112% | 79% | 110% |
| 20240814 | 1,541 | 1,541 | 1,505 | 1,533 | 23,100 | -6 | 100% | 99% | 92% | ▼ | 100% | 102% | 112% | 79% | 110% |
| 20240815 | 1,541 | 1,558 | 1,524 | 1,540 | 32,000 | 7 | 100% | 100% | 139% | ▲ | 100% | 104% | 111% | 79% | 110% |
| 20240816 | 1,563 | 1,563 | 1,538 | 1,559 | 30,600 | 19 | 101% | 100% | 96% | ▲▲ | 99% | 106% | 111% | 81% | 112% |
| 20240819 | 1,560 | 1,568 | 1,538 | 1,539 | 31,500 | -20 | 99% | 99% | 103% | ▼ | 100% | 106% | 111% | 82% | 110% |
| 20240820 | 1,568 | 1,583 | 1,554 | 1,562 | 32,500 | 23 | 101% | 100% | 103% | ▲ | 100% | 108% | 111% | 84% | 112% |
| 20240821 | 1,561 | 1,581 | 1,552 | 1,566 | 26,200 | 4 | 100% | 100% | 81% | ▲▲ | 101% | 105% | 108% | 86% | 112% |
| 20240822 | 1,606 | 1,631 | 1,595 | 1,625 | 33,100 | 59 | 104% | 101% | 126% | ▲▲▲ | 101% | 103% | 107% | 90% | 116% |
| 20240823 | 1,634 | 1,662 | 1,634 | 1,655 | 33,000 | 30 | 102% | 101% | 100% | ▲▲▲▲ | 100% | 102% | 107% | 91% | 119% |
| 20240826 | 1,655 | 1,655 | 1,628 | 1,651 | 30,300 | -4 | 100% | 100% | 92% | ▼ | 102% | 102% | 109% | 91% | 118% |
| 20240827 | 1,652 | 1,688 | 1,650 | 1,680 | 18,400 | 29 | 102% | 102% | 61% | ▲ | 100% | 102% | 109% | 94% | 120% |
| 20240828 | 1,678 | 1,694 | 1,671 | 1,680 | 32,900 | 0 | 100% | 100% | 179% | -- | 100% | 102% | 111% | 94% | 120% |
| 20240829 | 1,680 | 1,695 | 1,670 | 1,686 | 32,900 | 6 | 100% | 100% | 100% | ▲ | 99% | 101% | 109% | 96% | 121% |
| 20240830 | 1,702 | 1,710 | 1,691 | 1,691 | 32,600 | 5 | 100% | 99% | 99% | ▲▲ | 99% | 100% | 113% | 100% | 121% |
| 20240902 | 1,710 | 1,710 | 1,675 | 1,691 | 26,100 | 0 | 100% | 99% | 80% | -- | 101% | 100% | 115% | 100% | 121% |
| 20240903 | 1,700 | 1,724 | 1,698 | 1,719 | 37,900 | 28 | 102% | 101% | 145% | ▲ | 101% | 101% | 120% | 100% | 117% |
| 20240904 | 1,687 | 1,711 | 1,687 | 1,696 | 44,900 | -23 | 99% | 101% | 118% | ▼ | 101% | 101% | 121% | 99% | 116% |
| 20240905 | 1,696 | 1,735 | 1,692 | 1,712 | 26,900 | 16 | 101% | 101% | 60% | ▲ | 99% | 101% | 122% | 100% | 117% |
| 20240906 | 1,718 | 1,721 | 1,691 | 1,700 | 56,000 | -12 | 99% | 99% | 208% | ▼ | 102% | 104% | 126% | 99% | 112% |
| 20240909 | 1,666 | 1,704 | 1,653 | 1,697 | 42,400 | -3 | 100% | 102% | 76% | ▼▼ | 100% | 101% | 124% | 99% | 111% |
| 20240910 | 1,707 | 1,719 | 1,706 | 1,706 | 22,200 | 9 | 101% | 100% | 52% | ▲ | 100% | 101% | 125% | 99% | 111% |
| 20240911 | 1,708 | 1,742 | 1,702 | 1,715 | 43,600 | 9 | 101% | 100% | 196% | ▲▲ | 100% | 99% | 122% | 100% | 111% |
| 20240912 | 1,741 | 1,755 | 1,720 | 1,735 | 49,600 | 20 | 101% | 100% | 114% | ▲▲▲ | 99% | 101% | 123% | 100% | 113% |
| 20240913 | 1,735 | 1,745 | 1,710 | 1,717 | 75,700 | -18 | 99% | 99% | 153% | ▼ | 99% | 102% | 123% | 99% | 112% |
| 20240917 | 1,732 | 1,752 | 1,706 | 1,718 | 93,100 | 1 | 100% | 99% | 123% | ▲ | 100% | 104% | 123% | 99% | 110% |
| 20240918 | 1,728 | 1,735 | 1,722 | 1,723 | 45,400 | 5 | 100% | 100% | 49% | ▲▲ | 97% | 104% | 122% | 99% | 110% |
| 20240919 | 1,749 | 1,755 | 1,697 | 1,697 | 105,100 | -26 | 98% | 97% | 231% | ▼ | 101% | 108% | 123% | 98% | 104% |
| 20240920 | 1,730 | 1,760 | 1,702 | 1,744 | 144,800 | 47 | 103% | 101% | 138% | ▲ | 100% | 105% | 120% | 100% | 106% |
| 20240924 | 1,767 | 1,788 | 1,761 | 1,770 | 190,900 | 26 | 101% | 100% | 132% | ▲▲ | 101% | 109% | 120% | 100% | 107% |
| 20240925 | 1,772 | 1,799 | 1,765 | 1,794 | 183,900 | 24 | 101% | 101% | 96% | ▲▲▲ | 100% | 106% | 116% | 100% | 107% |
| 20240926 | 1,834 | 1,834 | 1,796 | 1,826 | 332,200 | 32 | 102% | 100% | 181% | ▲▲▲▲ | 102% | 110% | 115% | 100% | 109% |
| 20240927 | 1,830 | 1,884 | 1,826 | 1,863 | 124,100 | 37 | 102% | 102% | 37% | ▲▲▲▲▲ | 101% | 112% | 115% | 100% | 110% |
| 20240930 | 1,830 | 1,863 | 1,828 | 1,846 | 50,600 | -17 | 99% | 101% | 41% | ▼ | 103% | 112% | 113% | 99% | 109% |
| 20241001 | 1,866 | 1,926 | 1,852 | 1,926 | 41,500 | 80 | 104% | 103% | 82% | ▲ | 102% | 110% | 109% | 100% | 114% |
| 20241002 | 1,910 | 1,958 | 1,899 | 1,952 | 59,400 | 26 | 101% | 102% | 143% | ▲▲ | 100% | 105% | 103% | 100% | 115% |
| 20241003 | 2,012 | 2,024 | 1,991 | 2,019 | 44,600 | 67 | 103% | 100% | 75% | ▲▲▲ | 100% | 104% | 101% | 100% | 119% |
| 20241004 | 2,049 | 2,073 | 2,017 | 2,055 | 40,900 | 36 | 102% | 100% | 92% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 121% |
| 20241007 | 2,087 | 2,110 | 2,075 | 2,099 | 36,200 | 44 | 102% | 101% | 89% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 124% |
| 20241008 | 2,078 | 2,100 | 2,058 | 2,090 | 62,200 | -9 | 100% | 101% | 172% | ▼ | 100% | 100% | 0% | 100% | 123% |
| 20241009 | 2,109 | 2,127 | 2,095 | 2,115 | 73,900 | 25 | 101% | 100% | 119% | ▲ | 100% | 99% | 0% | 100% | 125% |
| 20241010 | 2,126 | 2,133 | 2,114 | 2,129 | 35,500 | 14 | 101% | 100% | 48% | ▲▲ | 96% | 98% | 0% | 100% | 125% |
| 20241011 | 2,112 | 2,112 | 1,980 | 2,023 | 79,600 | -106 | 95% | 96% | 224% | ▼ | 102% | 102% | 0% | 95% | 119% |
| 20241015 | 2,031 | 2,103 | 2,031 | 2,077 | 42,500 | 54 | 103% | 102% | 53% | ▲ | 101% | 100% | 0% | 98% | 122% |
| 20241016 | 2,077 | 2,156 | 2,076 | 2,104 | 52,500 | 27 | 101% | 101% | 124% | ▲▲ | 100% | 98% | 0% | 99% | 124% |
| 20241017 | 2,082 | 2,099 | 2,068 | 2,080 | 18,500 | -24 | 99% | 100% | 35% | ▼ | 99% | 0% | 0% | 98% | 123% |
| 20241018 | 2,082 | 2,096 | 2,014 | 2,058 | 25,300 | -22 | 99% | 99% | 137% | ▼▼ | 101% | 0% | 0% | 97% | 121% |
| 20241021 | 2,058 | 2,075 | 2,029 | 2,075 | 38,400 | 17 | 101% | 101% | 152% | ▲ | 100% | 0% | 0% | 97% | 119% |
| 20241022 | 2,029 | 2,084 | 2,029 | 2,034 | 37,200 | -41 | 98% | 100% | 97% | ▼ | % | % | % | 96% | 115% |
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 | 5,200 | 43,800 | 3,000 | 29,200 | 2,200 | 14,600 |
| 2024-10-11 | 5,600 | 45,900 | 2,900 | 28,900 | 2,700 | 17,000 |
| 2024-10-04 | 8,600 | 42,800 | 3,000 | 29,500 | 5,600 | 13,300 |
| 2024-09-27 | 16,000 | 45,800 | 13,800 | 31,100 | 2,200 | 14,700 |
| 2024-09-20 | 307,700 | 47,500 | 304,200 | 31,500 | 3,500 | 16,000 |
| 2024-09-13 | 125,600 | 47,100 | 125,100 | 30,500 | 500 | 16,600 |
| 2024-09-06 | 48,000 | 58,700 | 47,700 | 33,400 | 300 | 25,300 |
| 2024-08-30 | 12,000 | 66,000 | 11,600 | 35,400 | 400 | 30,600 |
| 2024-08-23 | 4,300 | 69,400 | 3,900 | 36,700 | 400 | 32,700 |
| 2024-08-16 | 2,000 | 74,200 | 1,800 | 34,700 | 200 | 39,500 |
| 2024-08-09 | 1,100 | 73,100 | 800 | 32,000 | 300 | 41,100 |
| 2024-08-02 | 1,500 | 75,000 | 800 | 43,900 | 700 | 31,100 |
| 2024-07-26 | 0 | 73,500 | 0 | 47,200 | 0 | 26,300 |
| 2024-07-19 | 200 | 70,000 | 0 | 46,800 | 200 | 23,200 |
| 2024-07-12 | 500 | 65,000 | 0 | 46,100 | 500 | 18,900 |
| 2024-07-05 | 2,200 | 65,600 | 0 | 46,100 | 2,200 | 19,500 |
| 2024-06-28 | 2,000 | 59,100 | 100 | 43,000 | 1,900 | 16,100 |
| 2024-06-21 | 1,900 | 54,100 | 100 | 42,400 | 1,800 | 11,700 |
| 2024-06-14 | 2,100 | 57,900 | 100 | 44,800 | 2,000 | 13,100 |
| 2024-06-07 | 3,700 | 57,000 | 200 | 45,300 | 3,500 | 11,700 |
| 2024-05-31 | 3,700 | 55,700 | 100 | 44,500 | 3,600 | 11,200 |
| 2024-05-24 | 3,700 | 56,900 | 200 | 45,200 | 3,500 | 11,700 |
| 2024-05-17 | 5,600 | 65,200 | 0 | 48,800 | 5,600 | 16,400 |
| 2024-05-10 | 7,600 | 65,100 | 0 | 49,300 | 7,600 | 15,800 |
| 2024-05-02 | 9,000 | 68,800 | 0 | 50,500 | 9,000 | 18,300 |
| 2024-04-26 | 8,000 | 68,500 | 0 | 51,000 | 8,000 | 17,500 |
| 2024-04-19 | 8,100 | 70,300 | 0 | 51,600 | 8,100 | 18,700 |
| 2024-04-12 | 8,000 | 72,300 | 0 | 51,000 | 8,000 | 21,300 |
| 2024-04-05 | 8,000 | 70,900 | 0 | 51,200 | 8,000 | 19,700 |
| 2024-03-29 | 9,300 | 67,300 | 300 | 50,300 | 9,000 | 17,000 |
| 2024-03-22 | 22,200 | 65,200 | 19,900 | 50,600 | 2,300 | 14,600 |
| 2024-03-15 | 8,800 | 67,600 | 6,600 | 51,800 | 2,200 | 15,800 |
| 2024-03-08 | 4,900 | 78,000 | 2,100 | 53,000 | 2,800 | 25,000 |
| 2024-03-01 | 2,900 | 80,300 | 300 | 54,000 | 2,600 | 26,300 |
| 2024-02-22 | 1,500 | 82,900 | 0 | 54,700 | 1,500 | 28,200 |
| 2024-02-16 | 3,000 | 89,400 | 0 | 57,400 | 3,000 | 32,000 |
| 2024-02-09 | 2,700 | 96,100 | 0 | 59,000 | 2,700 | 37,100 |
| 2024-02-02 | 3,600 | 115,100 | 200 | 58,900 | 3,400 | 56,200 |
| 2024-01-26 | 2,600 | 89,600 | 400 | 52,800 | 2,200 | 36,800 |
| 2024-01-19 | 500 | 89,800 | 300 | 53,200 | 200 | 36,600 |
| 2024-01-12 | 1,600 | 80,900 | 200 | 50,100 | 1,400 | 30,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 16:00 | ソフトクリエＨＤ | 自己株式の市場買付に関するお知らせ |
| 20240902 | 15:00 | ソフトクリエＨＤ | 自己株式の市場買付に関するお知らせ |
| 20240805 | 08:45 | ソフトクリエＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240801 | 15:00 | ソフトクリエＨＤ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | ソフトクリエＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | ソフトクリエＨＤ | 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 |
|---|---|---|---|
| 3371 | 1 | ソフトクリエイトホールディングス | 2024-10-23 08:24:36 |
| 3371 | 2 | その他資料2024/08/02ＩＲ資料(2025年３月期1Q版) | 2024-08-02 21:32:19 |
| 3371 | 2 | IR情報 | ソフトクリエイトホールディングス | 2024-06-18 06:19:25 |
| 3371 | 2 | 財務情報 | ソフトクリエイトホールディングス | 2024-06-14 11:04:41 |
| 3371 | 2 | IRポリシー | ソフトクリエイトホールディングス | 2024-06-14 11:04:40 |
| 3371 | 2 | 免責事項 | ソフトクリエイトホールディングス | 2024-06-14 11:04:39 |
| 3371 | 2 | IRお問い合せ | ソフトクリエイトホールディングス | 2024-06-14 11:04:38 |
| 3371 | 2 | 電子公告 | ソフトクリエイトホールディングス | 2024-06-14 11:04:37 |
| 3371 | 2 | 株式情報 | ソフトクリエイトホールディングス | 2024-06-14 11:04:35 |
| 3371 | 2 | IRライブラリ | ソフトクリエイトホールディングス | 2024-06-14 11:04:34 |