| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 108% | 100% | 115% |
| 20241003 | 2,012 | 2,024 | 1,991 | 2,019 | 44,600 | 67 | 103% | 100% | 75% | ▲▲▲ | 100% | 104% | 106% | 100% | 119% |
| 20241004 | 2,049 | 2,073 | 2,017 | 2,055 | 40,900 | 36 | 102% | 100% | 92% | ▲▲▲▲ | 101% | 102% | 104% | 100% | 121% |
| 20241007 | 2,087 | 2,110 | 2,075 | 2,099 | 36,200 | 44 | 102% | 101% | 89% | ▲▲▲▲▲ | 101% | 100% | 105% | 100% | 124% |
| 20241008 | 2,078 | 2,100 | 2,058 | 2,090 | 62,200 | -9 | 100% | 101% | 172% | ▼ | 100% | 100% | 103% | 100% | 123% |
| 20241009 | 2,109 | 2,127 | 2,095 | 2,115 | 73,900 | 25 | 101% | 100% | 119% | ▲ | 100% | 99% | 102% | 100% | 125% |
| 20241010 | 2,126 | 2,133 | 2,114 | 2,129 | 35,500 | 14 | 101% | 100% | 48% | ▲▲ | 96% | 98% | 103% | 100% | 125% |
| 20241011 | 2,112 | 2,112 | 1,980 | 2,023 | 79,600 | -106 | 95% | 96% | 224% | ▼ | 102% | 102% | 107% | 95% | 119% |
| 20241015 | 2,031 | 2,103 | 2,031 | 2,077 | 42,500 | 54 | 103% | 102% | 53% | ▲ | 101% | 100% | 105% | 98% | 122% |
| 20241016 | 2,077 | 2,156 | 2,076 | 2,104 | 52,500 | 27 | 101% | 101% | 124% | ▲▲ | 100% | 98% | 105% | 99% | 124% |
| 20241017 | 2,082 | 2,099 | 2,068 | 2,080 | 18,500 | -24 | 99% | 100% | 35% | ▼ | 99% | 97% | 103% | 98% | 123% |
| 20241018 | 2,082 | 2,096 | 2,014 | 2,058 | 25,300 | -22 | 99% | 99% | 137% | ▼▼ | 101% | 98% | 104% | 97% | 121% |
| 20241021 | 2,058 | 2,075 | 2,029 | 2,075 | 38,400 | 17 | 101% | 101% | 152% | ▲ | 100% | 99% | 105% | 97% | 119% |
| 20241022 | 2,029 | 2,084 | 2,029 | 2,034 | 37,200 | -41 | 98% | 100% | 97% | ▼ | 99% | 100% | 110% | 96% | 115% |
| 20241023 | 2,020 | 2,066 | 1,998 | 2,008 | 33,200 | -26 | 99% | 99% | 89% | ▼▼ | 101% | 103% | 111% | 94% | 112% |
| 20241024 | 1,992 | 2,033 | 1,992 | 2,015 | 48,500 | 7 | 100% | 101% | 146% | ▲ | 99% | 108% | 110% | 95% | 110% |
| 20241025 | 2,015 | 2,029 | 1,981 | 1,992 | 38,700 | -23 | 99% | 99% | 80% | ▼ | 102% | 110% | 112% | 94% | 108% |
| 20241028 | 1,980 | 2,024 | 1,939 | 2,014 | 39,600 | 22 | 101% | 102% | 102% | ▲ | 101% | 107% | 111% | 95% | 109% |
| 20241029 | 1,990 | 2,023 | 1,982 | 2,010 | 32,800 | -4 | 100% | 101% | 83% | ▼ | 101% | 105% | 109% | 94% | 104% |
| 20241030 | 2,037 | 2,074 | 2,010 | 2,057 | 236,500 | 47 | 102% | 101% | 721% | ▲ | 112% | 110% | 114% | 97% | 105% |
| 20241031 | 1,939 | 2,195 | 1,930 | 2,178 | 84,600 | 121 | 106% | 112% | 36% | ▲▲ | 98% | 100% | 104% | 100% | 109% |
| 20241101 | 2,128 | 2,156 | 2,087 | 2,094 | 26,900 | -84 | 96% | 98% | 32% | ▼ | 102% | 101% | 106% | 96% | 105% |
| 20241105 | 2,098 | 2,151 | 2,084 | 2,135 | 32,800 | 41 | 102% | 102% | 122% | ▲ | 98% | 100% | 106% | 98% | 107% |
| 20241106 | 2,127 | 2,144 | 2,095 | 2,095 | 23,900 | -40 | 98% | 98% | 73% | ▼ | 103% | 103% | 109% | 96% | 105% |
| 20241107 | 2,069 | 2,145 | 2,069 | 2,124 | 27,400 | 29 | 101% | 103% | 115% | ▲ | 99% | 97% | 105% | 98% | 107% |
| 20241108 | 2,144 | 2,178 | 2,116 | 2,125 | 26,300 | 1 | 100% | 99% | 96% | ▲▲ | 99% | 99% | 106% | 98% | 107% |
| 20241111 | 2,127 | 2,131 | 2,097 | 2,106 | 19,100 | -19 | 99% | 99% | 73% | ▼ | 100% | 100% | 106% | 97% | 106% |
| 20241112 | 2,121 | 2,160 | 2,115 | 2,126 | 18,700 | 20 | 101% | 100% | 98% | ▲ | 98% | 100% | 105% | 98% | 107% |
| 20241113 | 2,131 | 2,131 | 2,085 | 2,085 | 20,600 | -41 | 98% | 98% | 110% | ▼ | 99% | 105% | 109% | 96% | 105% |
| 20241114 | 2,108 | 2,123 | 2,085 | 2,085 | 25,400 | 0 | 100% | 99% | 123% | -- | 99% | 105% | 108% | 96% | 105% |
| 20241115 | 2,111 | 2,111 | 2,080 | 2,098 | 25,300 | 13 | 101% | 99% | 100% | ▲ | 101% | 105% | 109% | 96% | 105% |
| 20241118 | 2,098 | 2,150 | 2,092 | 2,115 | 15,600 | 17 | 101% | 101% | 62% | ▲▲ | 101% | 105% | 109% | 97% | 106% |
| 20241119 | 2,110 | 2,137 | 2,105 | 2,133 | 25,900 | 18 | 101% | 101% | 166% | ▲▲▲ | 104% | 103% | 107% | 98% | 107% |
| 20241120 | 2,141 | 2,220 | 2,141 | 2,217 | 44,800 | 84 | 104% | 104% | 173% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 111% |
| 20241121 | 2,230 | 2,230 | 2,190 | 2,204 | 15,600 | -13 | 99% | 99% | 35% | ▼ | 99% | 99% | 103% | 99% | 111% |
| 20241122 | 2,227 | 2,229 | 2,188 | 2,209 | 15,700 | 5 | 100% | 99% | 101% | ▲ | 97% | 100% | 104% | 100% | 111% |
| 20241125 | 2,210 | 2,210 | 2,121 | 2,153 | 75,900 | -56 | 97% | 97% | 483% | ▼ | 102% | 104% | 107% | 97% | 107% |
| 20241126 | 2,150 | 2,200 | 2,150 | 2,200 | 16,600 | 47 | 102% | 102% | 22% | ▲ | 100% | 102% | 104% | 99% | 109% |
| 20241127 | 2,200 | 2,209 | 2,179 | 2,204 | 13,000 | 4 | 100% | 100% | 78% | ▲▲ | 99% | 102% | 104% | 99% | 107% |
| 20241128 | 2,206 | 2,220 | 2,167 | 2,186 | 20,200 | -18 | 99% | 99% | 155% | ▼ | 101% | 102% | 105% | 99% | 105% |
| 20241129 | 2,186 | 2,213 | 2,186 | 2,200 | 13,500 | 14 | 101% | 101% | 67% | ▲ | 101% | 100% | 104% | 99% | 106% |
| 20241202 | 2,212 | 2,227 | 2,198 | 2,227 | 14,400 | 27 | 101% | 101% | 107% | ▲▲ | 100% | 100% | 103% | 100% | 107% |
| 20241203 | 2,236 | 2,263 | 2,223 | 2,245 | 36,100 | 18 | 101% | 100% | 251% | ▲▲▲ | 98% | 99% | 102% | 100% | 108% |
| 20241204 | 2,256 | 2,259 | 2,200 | 2,200 | 14,400 | -45 | 98% | 98% | 40% | ▼ | 100% | 103% | 103% | 98% | 106% |
| 20241205 | 2,228 | 2,245 | 2,216 | 2,222 | 12,900 | 22 | 101% | 100% | 90% | ▲ | 99% | 103% | 103% | 99% | 107% |
| 20241206 | 2,222 | 2,223 | 2,201 | 2,201 | 5,500 | -21 | 99% | 99% | 43% | ▼ | 101% | 104% | 0% | 98% | 106% |
| 20241209 | 2,201 | 2,231 | 2,200 | 2,225 | 24,500 | 24 | 101% | 101% | 445% | ▲ | 100% | 102% | 0% | 99% | 107% |
| 20241210 | 2,245 | 2,245 | 2,212 | 2,240 | 20,500 | 15 | 101% | 100% | 84% | ▲▲ | 100% | 100% | 0% | 100% | 107% |
| 20241211 | 2,279 | 2,309 | 2,254 | 2,290 | 36,700 | 50 | 102% | 100% | 179% | ▲▲▲ | 97% | 98% | 0% | 100% | 110% |
| 20241212 | 2,320 | 2,328 | 2,228 | 2,247 | 20,400 | -43 | 98% | 97% | 56% | ▼ | 102% | 102% | 0% | 98% | 107% |
| 20241213 | 2,240 | 2,291 | 2,235 | 2,286 | 29,300 | 39 | 102% | 102% | 144% | ▲ | 99% | 100% | 0% | 100% | 108% |
| 20241216 | 2,286 | 2,291 | 2,261 | 2,261 | 7,300 | -25 | 99% | 99% | 25% | ▼ | 100% | 100% | 0% | 99% | 106% |
| 20241217 | 2,283 | 2,286 | 2,257 | 2,278 | 14,900 | 17 | 101% | 100% | 204% | ▲ | 98% | 0% | 0% | 99% | 106% |
| 20241218 | 2,294 | 2,294 | 2,235 | 2,244 | 8,900 | -34 | 99% | 98% | 60% | ▼ | 102% | 0% | 0% | 98% | 104% |
| 20241219 | 2,235 | 2,285 | 2,235 | 2,279 | 22,000 | 35 | 102% | 102% | 247% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20241220 | 2,287 | 2,298 | 2,268 | 2,294 | 23,500 | 15 | 101% | 100% | 107% | ▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,100 | 43,300 | 2,500 | 34,900 | 2,600 | 8,400 |
| 2024-12-06 | 5,300 | 41,200 | 2,500 | 33,500 | 2,800 | 7,700 |
| 2024-11-29 | 5,800 | 41,500 | 2,500 | 33,900 | 3,300 | 7,600 |
| 2024-11-22 | 5,500 | 47,400 | 2,700 | 33,100 | 2,800 | 14,300 |
| 2024-11-15 | 4,900 | 39,600 | 2,600 | 30,800 | 2,300 | 8,800 |
| 2024-11-08 | 5,700 | 41,800 | 2,700 | 35,200 | 3,000 | 6,600 |
| 2024-11-01 | 6,600 | 43,000 | 2,700 | 35,500 | 3,900 | 7,500 |
| 2024-10-25 | 6,000 | 38,800 | 3,000 | 29,000 | 3,000 | 9,800 |
| 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 |
|---|---|---|---|
| 20241122 | 16:45 | ソフトクリエＨＤ | 連結子会社（株式会社ｖｉｓｕｍｏ）の上場承認及び当社所有株式の一部売出しについてのお知らせ |
| 20241031 | 17:00 | ソフトクリエＨＤ | 自己株式の市場買付及び取得終了に関するお知らせ |
| 20241030 | 15:00 | ソフトクリエＨＤ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2024-12-21 18:21:23 |
| 3371 | 2 | その他資料2024/11/13【Company Presentation Materials】シンガポールにてIR活動を実施いたしました。 | 2024-11-13 16:33:17 |
| 3371 | 2 | その他資料2024/10/30ＩＲ資料(2025年３月期2Q版) | 2024-10-30 23:32:25 |
| 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 |