| 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 | 703 | 703 | 695 | 703 | 3,200 | 2 | 100% | 100% | 114% | ▲ | 101% | 99% | 98% | 99% | 102% |
| 20240925 | 700 | 705 | 700 | 705 | 2,600 | 2 | 100% | 101% | 81% | ▲▲ | 101% | 99% | 98% | 99% | 102% |
| 20240926 | 705 | 715 | 703 | 715 | 5,200 | 10 | 101% | 101% | 200% | ▲▲▲ | 100% | 99% | 98% | 100% | 103% |
| 20240927 | 700 | 707 | 699 | 703 | 4,100 | -12 | 98% | 100% | 79% | ▼ | 100% | 101% | 98% | 98% | 101% |
| 20240930 | 690 | 693 | 687 | 692 | 4,300 | -11 | 98% | 100% | 105% | ▼▼ | 99% | 99% | 96% | 97% | 100% |
| 20241001 | 702 | 702 | 695 | 696 | 4,300 | 4 | 101% | 99% | 100% | ▲ | 100% | 100% | 97% | 97% | 101% |
| 20241002 | 695 | 695 | 692 | 692 | 4,600 | -4 | 99% | 100% | 107% | ▼ | 99% | 100% | 96% | 97% | 100% |
| 20241003 | 694 | 694 | 690 | 690 | 1,700 | -2 | 100% | 99% | 37% | ▼▼ | 100% | 99% | 94% | 97% | 100% |
| 20241004 | 693 | 695 | 690 | 695 | 1,800 | 5 | 101% | 100% | 106% | ▲ | 99% | 99% | 93% | 97% | 101% |
| 20241007 | 698 | 698 | 691 | 692 | 4,600 | -3 | 100% | 99% | 256% | ▼ | 100% | 99% | 93% | 97% | 100% |
| 20241008 | 693 | 698 | 691 | 695 | 5,300 | 3 | 100% | 100% | 115% | ▲ | 99% | 97% | 92% | 97% | 101% |
| 20241009 | 698 | 698 | 683 | 688 | 7,200 | -7 | 99% | 99% | 136% | ▼ | 100% | 98% | 101% | 96% | 100% |
| 20241010 | 688 | 688 | 683 | 688 | 2,800 | 0 | 100% | 100% | 39% | -- | 100% | 98% | 101% | 96% | 100% |
| 20241011 | 688 | 688 | 682 | 687 | 4,700 | -1 | 100% | 100% | 168% | ▼ | 100% | 98% | 103% | 96% | 100% |
| 20241015 | 679 | 681 | 678 | 678 | 5,300 | -9 | 99% | 100% | 113% | ▼▼ | 100% | 96% | 103% | 95% | 100% |
| 20241016 | 678 | 680 | 671 | 676 | 4,500 | -2 | 100% | 100% | 85% | ▼▼▼ | 100% | 97% | 104% | 95% | 100% |
| 20241017 | 671 | 673 | 665 | 673 | 8,100 | -3 | 100% | 100% | 180% | ▼▼▼▼ | 99% | 96% | 104% | 94% | 100% |
| 20241018 | 673 | 678 | 663 | 666 | 10,100 | -7 | 99% | 99% | 125% | ▼▼▼▼▼ | 98% | 97% | 105% | 93% | 100% |
| 20241021 | 663 | 663 | 651 | 651 | 15,200 | -15 | 98% | 98% | 150% | ▼▼▼▼▼▼ | 100% | 97% | 107% | 91% | 100% |
| 20241022 | 651 | 655 | 648 | 650 | 8,800 | -1 | 100% | 100% | 58% | ▼▼▼▼▼▼▼ | 100% | 98% | 108% | 91% | 100% |
| 20241023 | 645 | 651 | 644 | 646 | 3,000 | -4 | 99% | 100% | 34% | ▼▼▼▼▼▼▼▼ | 100% | 98% | 108% | 90% | 100% |
| 20241024 | 645 | 645 | 641 | 645 | 3,900 | -1 | 100% | 100% | 130% | ▼▼▼▼▼▼▼▼▼ | 98% | 99% | 107% | 90% | 100% |
| 20241025 | 641 | 644 | 630 | 631 | 13,800 | -14 | 98% | 98% | 354% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 109% | 90% | 100% |
| 20241028 | 631 | 636 | 629 | 632 | 5,700 | 1 | 100% | 100% | 41% | ▲ | 100% | 102% | 109% | 91% | 100% |
| 20241029 | 630 | 636 | 629 | 633 | 5,900 | 1 | 100% | 100% | 104% | ▲▲ | 97% | 100% | 109% | 91% | 100% |
| 20241030 | 631 | 631 | 612 | 612 | 77,500 | -21 | 97% | 97% | 1314% | ▼ | 103% | 102% | 111% | 88% | 100% |
| 20241031 | 618 | 637 | 618 | 636 | 17,200 | 24 | 104% | 103% | 22% | ▲ | 100% | 109% | 108% | 92% | 104% |
| 20241101 | 638 | 640 | 633 | 640 | 7,400 | 4 | 101% | 100% | 43% | ▲▲ | 99% | 109% | 108% | 92% | 105% |
| 20241105 | 640 | 641 | 633 | 633 | 3,200 | -7 | 99% | 99% | 43% | ▼ | 99% | 106% | 109% | 91% | 103% |
| 20241106 | 634 | 635 | 630 | 630 | 4,900 | -3 | 100% | 99% | 153% | ▼▼ | 100% | 108% | 109% | 91% | 103% |
| 20241107 | 631 | 632 | 630 | 631 | 2,400 | 1 | 100% | 100% | 49% | ▲ | 111% | 108% | 109% | 92% | 103% |
| 20241108 | 630 | 713 | 630 | 697 | 115,900 | 66 | 110% | 111% | 4829% | ▲▲ | 98% | 100% | 99% | 100% | 114% |
| 20241111 | 688 | 688 | 673 | 674 | 38,100 | -23 | 97% | 98% | 33% | ▼ | 99% | 101% | 100% | 97% | 110% |
| 20241112 | 679 | 683 | 671 | 671 | 13,700 | -3 | 100% | 99% | 36% | ▼▼ | 101% | 101% | 100% | 96% | 110% |
| 20241113 | 675 | 694 | 673 | 683 | 20,700 | 12 | 102% | 101% | 151% | ▲ | 100% | 100% | 99% | 98% | 112% |
| 20241114 | 684 | 685 | 682 | 682 | 7,000 | -1 | 100% | 100% | 34% | ▼ | 100% | 101% | 99% | 98% | 111% |
| 20241115 | 684 | 688 | 683 | 686 | 9,600 | 4 | 101% | 100% | 137% | ▲ | 100% | 100% | 99% | 98% | 112% |
| 20241118 | 685 | 686 | 682 | 683 | 6,600 | -3 | 100% | 100% | 69% | ▼ | 99% | 101% | 99% | 98% | 112% |
| 20241119 | 683 | 684 | 678 | 679 | 7,800 | -4 | 99% | 99% | 118% | ▼▼ | 101% | 101% | 100% | 97% | 111% |
| 20241120 | 679 | 689 | 677 | 686 | 13,700 | 7 | 101% | 101% | 176% | ▲ | 100% | 98% | 98% | 98% | 112% |
| 20241121 | 688 | 692 | 686 | 688 | 9,200 | 2 | 100% | 100% | 67% | ▲▲ | 99% | 97% | 98% | 99% | 112% |
| 20241122 | 693 | 693 | 685 | 688 | 7,000 | 0 | 100% | 99% | 76% | -- | 99% | 99% | 97% | 99% | 112% |
| 20241125 | 688 | 689 | 681 | 684 | 8,500 | -4 | 99% | 99% | 121% | ▼ | 99% | 99% | 98% | 98% | 112% |
| 20241126 | 682 | 685 | 676 | 677 | 9,600 | -7 | 99% | 99% | 113% | ▼▼ | 99% | 100% | 99% | 97% | 111% |
| 20241127 | 677 | 678 | 673 | 673 | 11,800 | -4 | 99% | 99% | 123% | ▼▼▼ | 100% | 101% | 100% | 97% | 110% |
| 20241128 | 673 | 678 | 673 | 674 | 11,200 | 1 | 100% | 100% | 95% | ▲ | 101% | 100% | 99% | 97% | 107% |
| 20241129 | 674 | 678 | 674 | 678 | 5,400 | 4 | 101% | 101% | 48% | ▲▲ | 100% | 100% | 99% | 97% | 108% |
| 20241202 | 674 | 680 | 674 | 677 | 11,900 | -1 | 100% | 100% | 220% | ▼ | 100% | 100% | 99% | 97% | 107% |
| 20241203 | 677 | 680 | 676 | 678 | 7,900 | 1 | 100% | 100% | 66% | ▲ | 99% | 99% | 99% | 97% | 108% |
| 20241204 | 678 | 678 | 674 | 674 | 6,200 | -4 | 99% | 99% | 78% | ▼ | 100% | 99% | 98% | 97% | 107% |
| 20241205 | 676 | 679 | 674 | 676 | 17,300 | 2 | 100% | 100% | 279% | ▲ | 100% | 99% | 97% | 97% | 101% |
| 20241206 | 678 | 678 | 674 | 676 | 6,600 | 0 | 100% | 100% | 38% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241209 | 676 | 678 | 667 | 670 | 24,700 | -6 | 99% | 99% | 374% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241210 | 665 | 671 | 665 | 669 | 20,300 | -1 | 100% | 101% | 82% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241211 | 675 | 675 | 667 | 668 | 15,400 | -1 | 100% | 99% | 76% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241212 | 668 | 670 | 666 | 670 | 8,600 | 2 | 100% | 100% | 56% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 670 | 670 | 667 | 669 | 5,800 | -1 | 100% | 100% | 67% | ▼ | 100% | 99% | 0% | 97% | 100% |
| 20241216 | 671 | 671 | 668 | 670 | 7,600 | 1 | 100% | 100% | 131% | ▲ | 100% | 98% | 0% | 97% | 100% |
| 20241217 | 670 | 670 | 668 | 670 | 2,500 | 0 | 100% | 100% | 33% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 670 | 670 | 666 | 668 | 10,500 | -2 | 100% | 100% | 420% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 666 | 666 | 661 | 663 | 20,500 | -5 | 99% | 100% | 195% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 663 | 666 | 655 | 655 | 15,800 | -8 | 99% | 99% | 77% | ▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,100 | 41,700 | 0 | 19,400 | 2,100 | 22,300 |
| 2024-12-06 | 1,800 | 44,500 | 0 | 20,800 | 1,800 | 23,700 |
| 2024-11-29 | 2,000 | 43,300 | 0 | 18,500 | 2,000 | 24,800 |
| 2024-11-22 | 1,900 | 38,800 | 0 | 15,100 | 1,900 | 23,700 |
| 2024-11-15 | 2,600 | 35,000 | 0 | 10,900 | 2,600 | 24,100 |
| 2024-11-08 | 4,600 | 34,000 | 0 | 10,800 | 4,600 | 23,200 |
| 2024-11-01 | 200 | 26,400 | 0 | 13,100 | 200 | 13,300 |
| 2024-10-25 | 500 | 19,900 | 0 | 9,100 | 500 | 10,800 |
| 2024-10-18 | 300 | 20,300 | 0 | 12,000 | 300 | 8,300 |
| 2024-10-11 | 200 | 18,000 | 0 | 10,700 | 200 | 7,300 |
| 2024-10-04 | 200 | 17,600 | 0 | 10,900 | 200 | 6,700 |
| 2024-09-27 | 100 | 18,500 | 0 | 11,000 | 100 | 7,500 |
| 2024-09-20 | 100 | 22,000 | 0 | 15,300 | 100 | 6,700 |
| 2024-09-13 | 100 | 22,100 | 0 | 14,900 | 100 | 7,200 |
| 2024-09-06 | 400 | 17,300 | 0 | 10,200 | 400 | 7,100 |
| 2024-08-30 | 100 | 19,300 | 0 | 9,400 | 100 | 9,900 |
| 2024-08-23 | 0 | 21,900 | 0 | 9,300 | 0 | 12,600 |
| 2024-08-16 | 0 | 23,900 | 0 | 10,300 | 0 | 13,600 |
| 2024-08-09 | 0 | 24,700 | 0 | 10,000 | 0 | 14,700 |
| 2024-08-02 | 200 | 30,000 | 0 | 14,700 | 200 | 15,300 |
| 2024-07-26 | 600 | 40,600 | 0 | 25,100 | 600 | 15,500 |
| 2024-07-19 | 600 | 47,000 | 0 | 26,200 | 600 | 20,800 |
| 2024-07-12 | 1,000 | 50,200 | 0 | 26,000 | 1,000 | 24,200 |
| 2024-07-05 | 6,500 | 52,000 | 0 | 27,000 | 6,500 | 25,000 |
| 2024-06-28 | 1,000 | 33,800 | 0 | 23,300 | 1,000 | 10,500 |
| 2024-06-21 | 1,000 | 34,800 | 0 | 21,300 | 1,000 | 13,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:40 | ソトー | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 14:40 | ソトー | 配当方針の変更及び配当予想の修正に関するお知らせ |
| 20240807 | 14:40 | ソトー | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240611 | 17:00 | ソトー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240603 | 17:00 | ソトー | 自己株式の取得状況に関するお知らせ |
| 20240529 | 17:00 | ソトー | 「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240524 | 14:40 | ソトー | 剰余金の配当に関するお知らせ |
| 20240509 | 14:40 | ソトー | 特別損失（固定資産処分損）及び法人税等調整額の計上に関するお知らせ |
| 20240509 | 14:40 | ソトー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240509 | 14:40 | ソトー | 配当予想の修正に関するお知らせ |
| 20240509 | 14:40 | ソトー | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240403 | 16:00 | ソトー | 特別利益（補助金収入）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 |
|---|---|---|---|
| 3571 | 1 | 株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2024-12-21 14:25:16 |
| 3571 | 2 | IRカレンダー｜株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2024-06-26 16:48:32 |
| 3571 | 2 | 投資家向け情報｜株式会社ソトー｜感性・技術で未来を拓く｜尾州 染色加工 一宮市 | 2024-06-26 16:48:31 |
| 3571 | 2 | 第151回定時株主総会招集ご通知を掲載しました (PDF：578KB) | 2024-06-26 16:16:11 |
| 3571 | 2 | 第151回定時株主総会招集ご通知記載事項の一部修正についてを掲載しました (PDF：79KB) | 2024-06-26 16:16:09 |
| 3571 | 2 | 主要株主の異動に関するお知らせを掲載しました (PDF：366KB) | 2024-06-26 16:16:05 |
| 3571 | 2 | 主要株主である筆頭株主の異動に関するお知らせを掲載しました (PDF：144KB) | 2024-06-26 16:16:00 |
| 3571 | 2 | 第152回定時株主総会招集ご通知を掲載しました (PDF：1404KB) | 2024-06-26 16:15:50 |
| 3571 | 2 | 第153回定時株主総会招集ご通知を掲載しました (PDF：1388KB) | 2024-06-26 16:15:37 |
| 3571 | 3 | 配当方針の変更及び配当予想の修正に関するお知らせを掲載しました(PDF72KB): | 2024-11-08 23:31:58 |