| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 624 | 624 | 624 | 624 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20250121 | 619 | 621 | 619 | 620 | 2,000 | -4 | 99% | 100% | 400% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20250122 | 620 | 621 | 614 | 614 | 2,600 | -6 | 99% | 99% | 130% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250123 | 616 | 616 | 616 | 616 | 3,600 | 2 | 100% | 100% | 138% | ▲ | 99% | 99% | 98% | 99% | 100% |
| 20250124 | 622 | 623 | 616 | 616 | 800 | 0 | 100% | 99% | 22% | -- | 100% | 99% | 99% | 99% | 100% |
| 20250127 | 620 | 621 | 617 | 620 | 700 | 4 | 101% | 100% | 88% | ▲ | 99% | 100% | 99% | 99% | 101% |
| 20250128 | 618 | 624 | 612 | 614 | 8,200 | -6 | 99% | 99% | 1171% | ▼ | 100% | 100% | 99% | 98% | 100% |
| 20250130 | 616 | 616 | 613 | 613 | 800 | -1 | 100% | 100% | 10% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20250131 | 611 | 623 | 611 | 613 | 1,300 | 0 | 100% | 100% | 163% | -- | 100% | 102% | 100% | 98% | 100% |
| 20250203 | 612 | 612 | 612 | 612 | 600 | -1 | 100% | 100% | 46% | ▼ | 100% | 102% | 99% | 98% | 100% |
| 20250204 | 612 | 615 | 608 | 615 | 2,900 | 3 | 100% | 100% | 483% | ▲ | 101% | 99% | 98% | 99% | 100% |
| 20250205 | 607 | 612 | 607 | 612 | 1,100 | -3 | 100% | 101% | 38% | ▼ | 101% | 99% | 97% | 98% | 100% |
| 20250206 | 612 | 620 | 607 | 620 | 2,200 | 8 | 101% | 101% | 200% | ▲ | 100% | 97% | 95% | 99% | 101% |
| 20250207 | 624 | 636 | 622 | 622 | 7,200 | 2 | 100% | 100% | 327% | ▲▲ | 100% | 101% | 98% | 100% | 102% |
| 20250210 | 602 | 608 | 597 | 599 | 6,900 | -23 | 96% | 100% | 96% | ▼ | 100% | 102% | 98% | 96% | 100% |
| 20250212 | 600 | 605 | 599 | 599 | 2,000 | 0 | 100% | 100% | 29% | -- | 101% | 102% | 100% | 96% | 100% |
| 20250213 | 601 | 605 | 600 | 605 | 1,100 | 6 | 101% | 101% | 55% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20250214 | 602 | 602 | 602 | 602 | 400 | -3 | 100% | 100% | 36% | ▼ | 102% | 100% | 100% | 96% | 101% |
| 20250217 | 600 | 611 | 600 | 611 | 3,500 | 9 | 101% | 102% | 875% | ▲ | 100% | 97% | 98% | 98% | 102% |
| 20250218 | 613 | 613 | 612 | 612 | 1,100 | 1 | 100% | 100% | 31% | ▲▲ | 100% | 97% | 99% | 98% | 102% |
| 20250219 | 606 | 607 | 605 | 607 | 300 | -5 | 99% | 100% | 27% | ▼ | 98% | 97% | 98% | 98% | 101% |
| 20250220 | 608 | 608 | 597 | 597 | 3,100 | -10 | 98% | 98% | 1033% | ▼▼ | 99% | 98% | 100% | 96% | 100% |
| 20250225 | 598 | 598 | 594 | 594 | 700 | -3 | 99% | 99% | 23% | ▼▼▼ | 98% | 97% | 101% | 95% | 100% |
| 20250226 | 593 | 598 | 583 | 584 | 4,900 | -10 | 98% | 98% | 700% | ▼▼▼▼ | 100% | 95% | 101% | 94% | 100% |
| 20250227 | 590 | 591 | 586 | 590 | 2,400 | 6 | 101% | 100% | 49% | ▲ | 100% | 99% | 102% | 95% | 101% |
| 20250228 | 584 | 590 | 584 | 585 | 3,000 | -5 | 99% | 100% | 125% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250303 | 579 | 584 | 578 | 578 | 1,600 | -7 | 99% | 100% | 53% | ▼▼ | 97% | 99% | 103% | 93% | 100% |
| 20250304 | 573 | 579 | 551 | 554 | 2,900 | -24 | 96% | 97% | 181% | ▼▼▼ | 101% | 100% | 106% | 89% | 100% |
| 20250305 | 554 | 562 | 554 | 558 | 800 | 4 | 101% | 101% | 28% | ▲ | 100% | 96% | 102% | 90% | 101% |
| 20250306 | 578 | 580 | 578 | 579 | 600 | 21 | 104% | 100% | 75% | ▲▲ | 100% | 98% | 102% | 93% | 105% |
| 20250307 | 569 | 570 | 560 | 570 | 600 | -9 | 98% | 100% | 100% | ▼ | 98% | 105% | 102% | 92% | 103% |
| 20250310 | 567 | 567 | 556 | 556 | 700 | -14 | 98% | 98% | 117% | ▼▼ | 100% | 108% | 104% | 89% | 100% |
| 20250311 | 555 | 556 | 550 | 555 | 1,200 | -1 | 100% | 100% | 171% | ▼▼▼ | 100% | 104% | 103% | 89% | 100% |
| 20250312 | 556 | 567 | 555 | 556 | 1,900 | 1 | 100% | 100% | 158% | ▲ | 99% | 103% | 102% | 91% | 100% |
| 20250313 | 559 | 574 | 554 | 556 | 1,500 | 0 | 100% | 99% | 79% | -- | 108% | 106% | 102% | 91% | 100% |
| 20250314 | 556 | 598 | 551 | 598 | 1,800 | 42 | 108% | 108% | 120% | ▲ | 98% | 100% | 96% | 98% | 108% |
| 20250317 | 589 | 589 | 579 | 579 | 1,800 | -19 | 97% | 98% | 100% | ▼ | 100% | 102% | 99% | 95% | 105% |
| 20250318 | 569 | 570 | 568 | 570 | 600 | -9 | 98% | 100% | 33% | ▼▼ | 100% | 101% | 93% | 93% | 103% |
| 20250319 | 572 | 573 | 572 | 573 | 200 | 3 | 101% | 100% | 33% | ▲ | 102% | 99% | 91% | 94% | 103% |
| 20250321 | 579 | 589 | 579 | 589 | 400 | 16 | 103% | 102% | 200% | ▲▲ | 98% | 97% | 88% | 97% | 106% |
| 20250324 | 589 | 589 | 574 | 578 | 1,000 | -11 | 98% | 98% | 250% | ▼ | 100% | 99% | 90% | 97% | 104% |
| 20250325 | 577 | 577 | 576 | 576 | 1,000 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 91% | 96% | 104% |
| 20250326 | 575 | 580 | 575 | 575 | 1,200 | -1 | 100% | 100% | 120% | ▼▼▼ | 101% | 100% | 92% | 96% | 104% |
| 20250327 | 566 | 605 | 565 | 571 | 3,100 | -4 | 99% | 101% | 258% | ▼▼▼▼ | 100% | 99% | 92% | 95% | 103% |
| 20250328 | 568 | 570 | 562 | 570 | 1,500 | -1 | 100% | 100% | 48% | ▼▼▼▼▼ | 98% | 93% | 92% | 95% | 103% |
| 20250331 | 569 | 639 | 554 | 558 | 54,200 | -12 | 98% | 98% | 3613% | ▼▼▼▼▼▼ | 100% | 93% | 92% | 93% | 101% |
| 20250401 | 565 | 568 | 563 | 567 | 1,400 | 9 | 102% | 100% | 3% | ▲ | 99% | 90% | 92% | 95% | 102% |
| 20250402 | 568 | 568 | 562 | 562 | 1,600 | -5 | 99% | 99% | 114% | ▼ | 95% | 91% | 93% | 94% | 101% |
| 20250403 | 562 | 562 | 532 | 532 | 2,200 | -30 | 95% | 95% | 138% | ▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20250404 | 531 | 533 | 497 | 524 | 5,300 | -8 | 98% | 99% | 241% | ▼▼▼ | 96% | 97% | 0% | 88% | 100% |
| 20250408 | 531 | 531 | 508 | 508 | 2,500 | -16 | 97% | 96% | 47% | ▼▼▼▼ | 100% | 102% | 0% | 85% | 100% |
| 20250409 | 509 | 511 | 509 | 511 | 900 | 3 | 101% | 100% | 36% | ▲ | 95% | 96% | 0% | 85% | 101% |
| 20250410 | 541 | 541 | 512 | 513 | 2,400 | 2 | 100% | 95% | 267% | ▲▲ | 97% | 101% | 0% | 86% | 101% |
| 20250411 | 511 | 511 | 493 | 498 | 1,500 | -15 | 97% | 97% | 63% | ▼ | 99% | 99% | 0% | 83% | 100% |
| 20250414 | 524 | 524 | 517 | 517 | 3,800 | 19 | 104% | 99% | 253% | ▲ | 100% | 101% | 0% | 86% | 104% |
| 20250415 | 518 | 518 | 518 | 518 | 400 | 1 | 100% | 100% | 11% | ▲▲ | 99% | 0% | 0% | 88% | 104% |
| 20250416 | 519 | 520 | 515 | 515 | 400 | -3 | 99% | 99% | 100% | ▼ | 98% | 0% | 0% | 87% | 103% |
| 20250417 | 525 | 532 | 516 | 516 | 900 | 1 | 100% | 98% | 225% | ▲ | 100% | 0% | 0% | 88% | 104% |
| 20250418 | 521 | 521 | 521 | 521 | 300 | 5 | 101% | 100% | 33% | ▲▲ | % | % | % | 88% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 57,300 | 0 | 42,700 | 0 | 14,600 |
| 2025-04-04 | 0 | 60,600 | 0 | 44,300 | 0 | 16,300 |
| 2025-03-28 | 0 | 63,000 | 0 | 44,800 | 0 | 18,200 |
| 2025-03-21 | 0 | 61,900 | 0 | 43,900 | 0 | 18,000 |
| 2025-03-14 | 0 | 62,200 | 0 | 44,700 | 0 | 17,500 |
| 2025-03-07 | 0 | 63,700 | 0 | 44,300 | 0 | 19,400 |
| 2025-02-28 | 0 | 63,300 | 0 | 44,200 | 0 | 19,100 |
| 2025-02-21 | 0 | 63,600 | 0 | 44,300 | 0 | 19,300 |
| 2025-02-14 | 0 | 64,900 | 0 | 44,500 | 0 | 20,400 |
| 2025-02-07 | 0 | 67,200 | 0 | 44,400 | 0 | 22,800 |
| 2025-01-31 | 0 | 67,900 | 0 | 46,100 | 0 | 21,800 |
| 2025-01-24 | 0 | 67,100 | 0 | 45,400 | 0 | 21,700 |
| 2025-01-17 | 0 | 65,000 | 0 | 42,900 | 0 | 22,100 |
| 2025-01-10 | 0 | 64,100 | 0 | 41,800 | 0 | 22,300 |
| 2024-12-27 | 0 | 63,500 | 0 | 41,800 | 0 | 21,700 |
| 2024-12-20 | 0 | 65,500 | 0 | 42,000 | 0 | 23,500 |
| 2024-12-13 | 0 | 65,000 | 0 | 41,400 | 0 | 23,600 |
| 2024-12-06 | 0 | 65,900 | 0 | 41,200 | 0 | 24,700 |
| 2024-11-29 | 0 | 72,600 | 0 | 40,800 | 0 | 31,800 |
| 2024-11-22 | 0 | 67,100 | 0 | 39,100 | 0 | 28,000 |
| 2024-11-15 | 0 | 59,600 | 0 | 31,900 | 0 | 27,700 |
| 2024-11-08 | 0 | 61,900 | 0 | 34,400 | 0 | 27,500 |
| 2024-11-01 | 0 | 59,300 | 0 | 31,400 | 0 | 27,900 |
| 2024-10-25 | 0 | 65,300 | 0 | 31,500 | 0 | 33,800 |
| 2024-10-18 | 0 | 65,500 | 0 | 31,600 | 0 | 33,900 |
| 2024-10-11 | 0 | 66,200 | 0 | 31,500 | 0 | 34,700 |
| 2024-10-04 | 0 | 67,300 | 0 | 31,500 | 0 | 35,800 |
| 2024-09-27 | 0 | 67,100 | 0 | 31,200 | 0 | 35,900 |
| 2024-09-20 | 0 | 63,200 | 0 | 27,300 | 0 | 35,900 |
| 2024-09-13 | 0 | 63,200 | 0 | 26,800 | 0 | 36,400 |
| 2024-09-06 | 0 | 64,300 | 0 | 26,900 | 0 | 37,400 |
| 2024-08-30 | 0 | 66,300 | 0 | 25,600 | 0 | 40,700 |
| 2024-08-23 | 0 | 64,400 | 0 | 22,300 | 0 | 42,100 |
| 2024-08-16 | 0 | 63,600 | 0 | 22,100 | 0 | 41,500 |
| 2024-08-09 | 0 | 69,200 | 0 | 27,200 | 0 | 42,000 |
| 2024-08-02 | 0 | 81,600 | 0 | 29,300 | 0 | 52,300 |
| 2024-07-26 | 0 | 84,200 | 0 | 28,900 | 0 | 55,300 |
| 2024-07-19 | 0 | 86,400 | 0 | 28,800 | 0 | 57,600 |
| 2024-07-12 | 0 | 86,000 | 0 | 28,400 | 0 | 57,600 |
| 2024-07-05 | 0 | 83,800 | 0 | 27,200 | 0 | 56,600 |
| 2024-06-28 | 0 | 83,900 | 0 | 27,300 | 0 | 56,600 |
| 2024-06-21 | 0 | 84,300 | 0 | 27,300 | 0 | 57,000 |
| 2024-06-14 | 0 | 85,000 | 0 | 27,100 | 0 | 57,900 |
| 2024-06-07 | 0 | 87,600 | 0 | 28,500 | 0 | 59,100 |
| 2024-05-31 | 0 | 79,000 | 0 | 24,400 | 0 | 54,600 |
| 2024-05-24 | 0 | 80,200 | 0 | 25,300 | 0 | 54,900 |
| 2024-05-17 | 0 | 81,900 | 0 | 25,900 | 0 | 56,000 |
| 2024-05-10 | 0 | 82,800 | 0 | 26,500 | 0 | 56,300 |
| 2024-05-02 | 0 | 83,500 | 0 | 25,800 | 0 | 57,700 |
| 2024-04-26 | 0 | 84,100 | 0 | 25,900 | 0 | 58,200 |
| 2024-04-19 | 0 | 84,700 | 0 | 23,900 | 0 | 60,800 |
| 2024-04-12 | 0 | 81,700 | 0 | 21,200 | 0 | 60,500 |
| 2024-04-05 | 0 | 87,600 | 0 | 20,900 | 0 | 66,700 |
| 2024-03-29 | 0 | 95,100 | 0 | 22,300 | 0 | 72,800 |
| 2024-03-22 | 0 | 94,600 | 0 | 20,800 | 0 | 73,800 |
| 2024-03-15 | 0 | 83,400 | 0 | 19,100 | 0 | 64,300 |
| 2024-03-08 | 0 | 92,800 | 0 | 19,000 | 0 | 73,800 |
| 2024-03-01 | 0 | 92,700 | 0 | 25,000 | 0 | 67,700 |
| 2024-02-22 | 0 | 104,200 | 0 | 24,000 | 0 | 80,200 |
| 2024-02-16 | 0 | 103,100 | 0 | 20,800 | 0 | 82,300 |
| 2024-02-09 | 0 | 90,800 | 0 | 66,600 | 0 | 24,200 |
| 2024-02-02 | 0 | 82,600 | 0 | 64,100 | 0 | 18,500 |
| 2024-01-26 | 0 | 83,700 | 0 | 64,500 | 0 | 19,200 |
| 2024-01-19 | 0 | 83,700 | 0 | 65,300 | 0 | 18,400 |
| 2024-01-12 | 0 | 85,200 | 0 | 66,900 | 0 | 18,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-09 | JPM Securities Japan Co Ltd. | 8,100 | 0.32% | ▼ | -5,400 | 1,062 | 1,140 | 1,062 | 1,140 | 17,100 |
| 2024-04-08 | JPM Securities Japan Co Ltd. | 13,500 | 0.54% | ▼ | -2,200 | 1,047 | 1,065 | 1,043 | 1,064 | 4,700 |
| 2024-03-26 | JPM Securities Japan Co Ltd. | 15,700 | 0.63% | ▲ | 2,600 | 1,184 | 1,184 | 1,060 | 1,121 | 41,800 |
| 2024-03-21 | JPM Securities Japan Co Ltd. | 13,100 | 0.52% | ▲ | 1,084 | 1,248 | 1,072 | 1,129 | 93,300 | |
| 2024-03-19 | モルガン・スタンレーMUFG証券株式会社 | 11,700 | 0.47% | ▼ | -1,000 | 1,075 | 1,150 | 1,033 | 1,037 | 59,700 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 12,700 | 0.51% | ▲ | 1,053 | 1,136 | 1,053 | 1,083 | 30,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:00 | ソケッツ | 特別損失の計上に関するお知らせ |
| 20250219 | 17:00 | ソケッツ | 当社係争案件に対する見解について |
| 20250214 | 15:00 | ソケッツ | 本社移転に関するお知らせ |
| 20250207 | 16:30 | ソケッツ | 2025年３月期 第３四半期 決算短信[日本基準](非連結) |
| 20250207 | 16:30 | ソケッツ | 2025年３月期 第３四半期決算説明資料 |
| 20241107 | 16:45 | ソケッツ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241107 | 16:45 | ソケッツ | 2025年３月期 第２四半期決算説明資料 |
| 20240808 | 17:00 | ソケッツ | 2025年３月期 第１四半期 決算短信[日本基準](非連結) |
| 20240808 | 17:00 | ソケッツ | 2025年３月期 第１四半期決算説明資料 |
| 20240701 | 13:00 | ソケッツ | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240621 | 15:00 | ソケッツ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240607 | 11:30 | ソケッツ | スタンダード市場上場維持基準の適合に関するお知らせ |
| 20240521 | 15:30 | ソケッツ | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240521 | 15:30 | ソケッツ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 2024年３月期 決算短信[日本基準](非連結) |
| 20240510 | 16:20 | ソケッツ | 2024年３月期 決算説明資料 |
| 20240510 | 16:20 | ソケッツ | 特別損失の計上及び通期業績予想と実績値の差異に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 特別利益の計上に関するお知らせ |
| 20240510 | 16:20 | ソケッツ | 資本準備金の額の減少および剰余金の処分並びに剰余金の配当に関するお知らせ |
| 20240208 | 17:00 | ソケッツ | 2024年３月期 第３四半期決算説明資料 |
| 20240208 | 17:00 | ソケッツ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3634 | 1 | 株式会社ソケッツ｜メタデータ、検索・レコメンド機能を開発・提供するデータベース・サービスカンパニー | 2025-04-19 22:29:00 |
| 3634 | 2 | 機関投資家様・アナリスト様向けおよび株主様・個人投資家様向け 2025 年３月期第３四半期 決算説明会開催のお知らせ | 2025-01-27 22:30:54 |
| 3634 | 2 | 2025年３月期 株主通信（中間報告書） | 2024-12-10 19:32:09 |
| 3634 | 2 | 機関投資家様・アナリスト様向けおよび株主様・個人投資家様向け 2025年３月期第２四半期 決算説明会開催のお知らせ | 2024-10-23 21:30:54 |
| 3634 | 2 | 機関投資家様・アナリスト様向けおよび株主様・個人投資家様向け 2025年３月期 第１四半期 決算説明会開催のお知らせ | 2024-07-10 01:32:08 |
| 3634 | 2 | 2024年3月期 株主通信 | 2024-06-24 23:38:24 |
| 3634 | 2 | 2024年3月期 定時株主総会 事業説明会資料 | 2024-06-22 01:37:33 |
| 3634 | 2 | 第24回定時株主総会 決議通知 | 2024-06-22 01:37:30 |
| 3634 | 2 | 2024年５月15日開催 株主様・個人投資家様向け 決算説明会資料 | 2024-06-19 12:15:28 |
| 3634 | 2 | 第24回定時株主総会 招集通知 | 2024-06-19 12:15:24 |