| 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 | 785 | 790 | 785 | 785 | 6,200 | -2 | 100% | 100% | 248% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20240726 | 787 | 789 | 787 | 789 | 3,400 | 4 | 101% | 100% | 55% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20240729 | 789 | 796 | 789 | 792 | 2,900 | 3 | 100% | 100% | 85% | ▲▲ | 100% | 97% | 99% | 99% | 101% |
| 20240730 | 788 | 791 | 786 | 788 | 1,100 | -4 | 99% | 100% | 38% | ▼ | 100% | 92% | 100% | 99% | 100% |
| 20240731 | 787 | 793 | 780 | 790 | 2,400 | 2 | 100% | 100% | 218% | ▲ | 100% | 92% | 99% | 99% | 101% |
| 20240801 | 790 | 790 | 782 | 788 | 1,300 | -2 | 100% | 100% | 54% | ▼ | 99% | 93% | 101% | 99% | 100% |
| 20240802 | 778 | 778 | 768 | 768 | 15,300 | -20 | 97% | 99% | 1177% | ▼▼ | 84% | 101% | 105% | 96% | 100% |
| 20240805 | 749 | 751 | 626 | 626 | 39,000 | -142 | 82% | 84% | 255% | ▼▼▼ | 110% | 118% | 122% | 78% | 100% |
| 20240806 | 656 | 726 | 656 | 723 | 8,800 | 97 | 115% | 110% | 23% | ▲ | 106% | 114% | 117% | 90% | 115% |
| 20240807 | 683 | 741 | 673 | 723 | 29,600 | 0 | 100% | 106% | 336% | -- | 98% | 106% | 108% | 90% | 115% |
| 20240808 | 737 | 750 | 708 | 720 | 4,200 | -3 | 100% | 98% | 14% | ▼ | 101% | 105% | 107% | 90% | 115% |
| 20240809 | 744 | 760 | 738 | 754 | 5,700 | 34 | 105% | 101% | 136% | ▲ | 99% | 100% | 102% | 94% | 120% |
| 20240813 | 781 | 791 | 756 | 775 | 9,200 | 21 | 103% | 99% | 161% | ▲▲ | 100% | 99% | 102% | 97% | 124% |
| 20240814 | 783 | 783 | 760 | 780 | 19,600 | 5 | 101% | 100% | 213% | ▲▲▲ | 98% | 100% | 102% | 98% | 125% |
| 20240815 | 780 | 783 | 765 | 767 | 7,900 | -13 | 98% | 98% | 40% | ▼ | 101% | 101% | 103% | 96% | 123% |
| 20240816 | 775 | 780 | 752 | 780 | 4,900 | 13 | 102% | 101% | 62% | ▲ | 100% | 101% | 103% | 98% | 125% |
| 20240819 | 777 | 782 | 767 | 779 | 3,600 | -1 | 100% | 100% | 73% | ▼ | 100% | 101% | 103% | 98% | 124% |
| 20240820 | 777 | 778 | 770 | 778 | 3,200 | -1 | 100% | 100% | 89% | ▼▼ | 101% | 100% | 103% | 98% | 124% |
| 20240821 | 774 | 784 | 773 | 783 | 900 | 5 | 101% | 101% | 28% | ▲ | 100% | 99% | 103% | 99% | 125% |
| 20240822 | 783 | 783 | 775 | 782 | 4,400 | -1 | 100% | 100% | 489% | ▼ | 100% | 99% | 104% | 99% | 125% |
| 20240823 | 783 | 784 | 778 | 784 | 3,500 | 2 | 100% | 100% | 80% | ▲ | 99% | 99% | 111% | 99% | 125% |
| 20240826 | 784 | 784 | 770 | 776 | 4,500 | -8 | 99% | 99% | 129% | ▼ | 100% | 101% | 112% | 98% | 124% |
| 20240827 | 776 | 779 | 775 | 775 | 1,000 | -1 | 100% | 100% | 22% | ▼▼ | 100% | 103% | 112% | 98% | 124% |
| 20240828 | 776 | 776 | 772 | 774 | 3,400 | -1 | 100% | 100% | 340% | ▼▼▼ | 100% | 103% | 113% | 98% | 124% |
| 20240829 | 774 | 774 | 773 | 774 | 3,200 | 0 | 100% | 100% | 94% | -- | 101% | 102% | 113% | 98% | 124% |
| 20240830 | 774 | 786 | 774 | 779 | 3,800 | 5 | 101% | 101% | 119% | ▲ | 100% | 100% | 111% | 99% | 124% |
| 20240902 | 786 | 790 | 781 | 785 | 3,900 | 6 | 101% | 100% | 103% | ▲▲ | 101% | 100% | 111% | 100% | 125% |
| 20240903 | 790 | 799 | 790 | 799 | 13,100 | 14 | 102% | 101% | 336% | ▲▲▲ | 98% | 98% | 112% | 100% | 111% |
| 20240904 | 794 | 800 | 780 | 782 | 14,500 | -17 | 98% | 98% | 111% | ▼ | 101% | 100% | 113% | 98% | 109% |
| 20240905 | 782 | 794 | 777 | 789 | 3,800 | 7 | 101% | 101% | 26% | ▲ | 100% | 99% | 114% | 99% | 110% |
| 20240906 | 785 | 790 | 784 | 787 | 1,300 | -2 | 100% | 100% | 34% | ▼ | 99% | 101% | 114% | 98% | 104% |
| 20240909 | 780 | 784 | 771 | 771 | 7,200 | -16 | 98% | 99% | 554% | ▼▼ | 101% | 102% | 115% | 96% | 101% |
| 20240910 | 775 | 783 | 775 | 780 | 1,300 | 9 | 101% | 101% | 18% | ▲ | 100% | 103% | 116% | 98% | 102% |
| 20240911 | 772 | 779 | 769 | 769 | 1,400 | -11 | 99% | 100% | 108% | ▼ | 101% | 104% | 116% | 96% | 100% |
| 20240912 | 773 | 784 | 773 | 781 | 2,900 | 12 | 102% | 101% | 207% | ▲ | 100% | 102% | 113% | 98% | 102% |
| 20240913 | 793 | 795 | 780 | 790 | 3,100 | 9 | 101% | 100% | 107% | ▲▲ | 99% | 110% | 112% | 99% | 103% |
| 20240917 | 794 | 799 | 782 | 785 | 12,400 | -5 | 99% | 99% | 400% | ▼ | 101% | 111% | 114% | 98% | 102% |
| 20240918 | 785 | 795 | 785 | 794 | 2,400 | 9 | 101% | 101% | 19% | ▲ | 101% | 109% | 112% | 99% | 103% |
| 20240919 | 799 | 805 | 795 | 805 | 10,700 | 11 | 101% | 101% | 446% | ▲▲ | 102% | 109% | 112% | 100% | 105% |
| 20240920 | 800 | 823 | 800 | 812 | 19,300 | 7 | 101% | 102% | 180% | ▲▲▲ | 106% | 103% | 108% | 100% | 106% |
| 20240924 | 821 | 888 | 820 | 870 | 40,800 | 58 | 107% | 106% | 211% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 113% |
| 20240925 | 870 | 870 | 838 | 860 | 10,300 | -10 | 99% | 99% | 25% | ▼ | 100% | 101% | 101% | 99% | 112% |
| 20240926 | 870 | 884 | 870 | 872 | 14,200 | 12 | 101% | 100% | 138% | ▲ | 96% | 101% | 100% | 100% | 113% |
| 20240927 | 882 | 882 | 831 | 849 | 6,400 | -23 | 97% | 96% | 45% | ▼ | 103% | 108% | 107% | 97% | 110% |
| 20240930 | 825 | 849 | 806 | 849 | 15,900 | 0 | 100% | 103% | 248% | -- | 101% | 105% | 103% | 97% | 110% |
| 20241001 | 851 | 859 | 838 | 859 | 3,500 | 10 | 101% | 101% | 22% | ▲ | 100% | 102% | 100% | 99% | 112% |
| 20241002 | 873 | 878 | 860 | 877 | 31,600 | 18 | 102% | 100% | 903% | ▲▲ | 101% | 101% | 99% | 100% | 114% |
| 20241003 | 881 | 900 | 877 | 887 | 33,700 | 10 | 101% | 101% | 107% | ▲▲▲ | 98% | 98% | 96% | 100% | 115% |
| 20241004 | 898 | 898 | 877 | 881 | 5,300 | -6 | 99% | 98% | 16% | ▼ | 101% | 99% | 98% | 99% | 115% |
| 20241007 | 881 | 896 | 881 | 893 | 9,900 | 12 | 101% | 101% | 187% | ▲ | 100% | 99% | 0% | 100% | 116% |
| 20241008 | 892 | 892 | 888 | 888 | 1,300 | -5 | 99% | 100% | 13% | ▼ | 99% | 99% | 0% | 99% | 115% |
| 20241009 | 888 | 889 | 875 | 880 | 21,400 | -8 | 99% | 99% | 1646% | ▼▼ | 99% | 98% | 0% | 99% | 114% |
| 20241010 | 881 | 881 | 872 | 874 | 1,000 | -6 | 99% | 99% | 5% | ▼▼▼ | 98% | 100% | 0% | 98% | 114% |
| 20241011 | 875 | 875 | 851 | 861 | 4,200 | -13 | 99% | 98% | 420% | ▼▼▼▼ | 102% | 102% | 0% | 96% | 110% |
| 20241015 | 862 | 880 | 861 | 880 | 23,600 | 19 | 102% | 102% | 562% | ▲ | 99% | 98% | 0% | 99% | 112% |
| 20241016 | 880 | 880 | 865 | 867 | 600 | -13 | 99% | 99% | 3% | ▼ | 100% | 100% | 0% | 97% | 110% |
| 20241017 | 867 | 870 | 863 | 863 | 500 | -4 | 100% | 100% | 83% | ▼▼ | 101% | 0% | 0% | 97% | 109% |
| 20241018 | 863 | 875 | 861 | 875 | 1,300 | 12 | 101% | 101% | 260% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20241021 | 864 | 869 | 861 | 861 | 3,500 | -14 | 98% | 100% | 269% | ▼ | 100% | 0% | 0% | 96% | 106% |
| 20241022 | 865 | 869 | 860 | 865 | 2,600 | 4 | 100% | 100% | 74% | ▲ | % | % | % | 97% | 102% |
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 | 0 | 181,300 | 0 | 134,000 | 0 | 47,300 |
| 2024-10-11 | 0 | 220,200 | 0 | 173,900 | 0 | 46,300 |
| 2024-10-04 | 0 | 220,300 | 0 | 173,400 | 0 | 46,900 |
| 2024-09-27 | 0 | 200,800 | 0 | 155,200 | 0 | 45,600 |
| 2024-09-20 | 0 | 190,700 | 0 | 148,300 | 0 | 42,400 |
| 2024-09-13 | 0 | 179,800 | 0 | 141,400 | 0 | 38,400 |
| 2024-09-06 | 0 | 179,800 | 0 | 139,500 | 0 | 40,300 |
| 2024-08-30 | 0 | 179,400 | 0 | 132,800 | 0 | 46,600 |
| 2024-08-23 | 0 | 178,300 | 0 | 134,800 | 0 | 43,500 |
| 2024-08-16 | 0 | 175,300 | 0 | 132,700 | 0 | 42,600 |
| 2024-08-09 | 0 | 176,500 | 0 | 120,300 | 0 | 56,200 |
| 2024-08-02 | 0 | 190,400 | 0 | 138,600 | 0 | 51,800 |
| 2024-07-26 | 0 | 192,100 | 0 | 141,300 | 0 | 50,800 |
| 2024-07-19 | 0 | 188,900 | 0 | 142,000 | 0 | 46,900 |
| 2024-07-12 | 0 | 184,900 | 0 | 141,700 | 0 | 43,200 |
| 2024-07-05 | 0 | 179,100 | 0 | 141,100 | 0 | 38,000 |
| 2024-06-28 | 0 | 184,200 | 0 | 143,200 | 0 | 41,000 |
| 2024-06-21 | 0 | 174,000 | 0 | 140,600 | 0 | 33,400 |
| 2024-06-14 | 0 | 160,800 | 0 | 140,500 | 0 | 20,300 |
| 2024-06-07 | 0 | 157,100 | 0 | 139,100 | 0 | 18,000 |
| 2024-05-31 | 0 | 154,500 | 0 | 137,900 | 0 | 16,600 |
| 2024-05-24 | 0 | 153,700 | 0 | 135,800 | 0 | 17,900 |
| 2024-05-17 | 0 | 156,300 | 0 | 138,300 | 0 | 18,000 |
| 2024-05-10 | 0 | 148,100 | 0 | 132,300 | 0 | 15,800 |
| 2024-05-02 | 0 | 144,000 | 0 | 128,600 | 0 | 15,400 |
| 2024-04-26 | 0 | 142,400 | 0 | 127,000 | 0 | 15,400 |
| 2024-04-19 | 0 | 138,200 | 0 | 121,800 | 0 | 16,400 |
| 2024-04-12 | 0 | 141,100 | 0 | 122,700 | 0 | 18,400 |
| 2024-04-05 | 0 | 136,700 | 0 | 118,400 | 0 | 18,300 |
| 2024-03-29 | 0 | 137,800 | 0 | 116,400 | 0 | 21,400 |
| 2024-03-22 | 0 | 138,700 | 0 | 116,500 | 0 | 22,200 |
| 2024-03-15 | 0 | 128,200 | 0 | 105,600 | 0 | 22,600 |
| 2024-03-08 | 0 | 127,500 | 0 | 104,700 | 0 | 22,800 |
| 2024-03-01 | 0 | 122,700 | 0 | 100,400 | 0 | 22,300 |
| 2024-02-22 | 0 | 133,400 | 0 | 107,800 | 0 | 25,600 |
| 2024-02-16 | 0 | 121,400 | 0 | 97,800 | 0 | 23,600 |
| 2024-02-09 | 0 | 113,700 | 0 | 88,800 | 0 | 24,900 |
| 2024-02-02 | 0 | 112,900 | 0 | 88,900 | 0 | 24,000 |
| 2024-01-26 | 0 | 112,600 | 0 | 88,600 | 0 | 24,000 |
| 2024-01-19 | 0 | 107,500 | 0 | 82,300 | 0 | 25,200 |
| 2024-01-12 | 0 | 105,000 | 0 | 79,200 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | Ｇ－ソフトＭＡＸ | 2024年12月期 第２四半期（中間期）決算短信[日本基準]（非連結） |
| 20240513 | 15:00 | Ｇ－ソフトＭＡＸ | 2024年12月期 第１四半期決算短信[日本基準]（非連結） |
| 20240319 | 15:00 | Ｇ－ソフトＭＡＸ | 事業計画及び成長可能性に関する事項 |
| 20240313 | 15:00 | Ｇ－ソフトＭＡＸ | 非上場の親会社等の決算に関するお知らせ |
| 20240313 | 15:00 | Ｇ－ソフトＭＡＸ | 支配株主等に関する事項について |
| 20240213 | 15:00 | Ｇ－ソフトＭＡＸ | 2023年12月期決算短信〔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 |
|---|---|---|---|
| 3671 | 1 | ホーム | ソフトマックス株式会社 | 2024-10-23 09:20:28 |
| 3671 | 2 | IRニュース | ソフトマックス株式会社 | 2024-06-14 18:25:12 |
| 3671 | 2 | IRニュース | 2024-06-14 18:25:11 |
| 3671 | 2 | ソフトマックス株式会社 | 2024-06-14 18:25:05 |
| 3671 | 2 | 有価証券報告書 | IR情報 | ソフトマックス株式会社 | 2024-06-14 18:25:04 |
| 3671 | 3 | 「鹿児島レブナイズ」とオフィシャルスポンサー契約を締結いたしました | ニュース&トピックス | ニュースリリース | 2024-10-03 22:30:56 |
| 3671 | 3 | 2026年新卒者向けオープンカンパニーのお知らせ | ニュース&トピックス | ニュースリリース | 2024-08-20 19:36:07 |
| 3671 | 3 | 「Best Cloud ISV Partner of the Year」を受賞いたしました。 | 2024-07-26 00:32:40 |
| 3671 | 3 | 当社のラッピング電車（鹿児島市電）が走っています！ | ニュース&トピックス | ニュースリリース | 2024-07-04 17:29:03 |
| 3671 | 3 | 当社代表取締役社長が出演したNIKKEI主催IRセミナーの放送に関するお知らせ | 2024-06-16 05:59:29 |