| 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 | 13,740 | 14,350 | 13,720 | 13,970 | 8,500 | 230 | 102% | 102% | 9% | ▲▲▲▲▲ | 99% | 105% | 98% | 99% | 117% |
| 20240925 | 13,910 | 14,170 | 13,580 | 13,730 | 8,800 | -240 | 98% | 99% | 104% | ▼ | 101% | 106% | 99% | 97% | 115% |
| 20240926 | 13,780 | 14,290 | 13,780 | 13,980 | 9,300 | 250 | 102% | 101% | 106% | ▲ | 100% | 101% | 96% | 99% | 117% |
| 20240927 | 13,950 | 14,370 | 13,850 | 14,010 | 7,800 | 30 | 100% | 100% | 84% | ▲▲ | 103% | 102% | 95% | 99% | 117% |
| 20240930 | 13,880 | 14,740 | 13,880 | 14,250 | 7,700 | 240 | 102% | 103% | 99% | ▲▲▲ | 102% | 100% | 92% | 100% | 119% |
| 20241001 | 14,250 | 14,810 | 14,250 | 14,560 | 3,900 | 310 | 102% | 102% | 51% | ▲▲▲▲ | 99% | 101% | 91% | 100% | 122% |
| 20241002 | 14,180 | 14,480 | 14,070 | 14,070 | 5,100 | -490 | 97% | 99% | 131% | ▼ | 99% | 98% | 91% | 97% | 118% |
| 20241003 | 14,150 | 14,400 | 13,920 | 14,010 | 5,800 | -60 | 100% | 99% | 114% | ▼▼ | 101% | 97% | 92% | 96% | 117% |
| 20241004 | 14,030 | 14,180 | 13,750 | 14,110 | 3,900 | 100 | 101% | 101% | 67% | ▲ | 100% | 95% | 91% | 97% | 118% |
| 20241007 | 14,240 | 14,380 | 14,110 | 14,310 | 4,700 | 200 | 101% | 100% | 121% | ▲▲ | 99% | 95% | 94% | 98% | 120% |
| 20241008 | 14,030 | 14,250 | 13,870 | 13,870 | 5,000 | -440 | 97% | 99% | 106% | ▼ | 98% | 95% | 97% | 95% | 116% |
| 20241009 | 13,870 | 13,870 | 13,370 | 13,600 | 9,600 | -270 | 98% | 98% | 192% | ▼▼ | 99% | 96% | 98% | 93% | 114% |
| 20241010 | 13,670 | 13,670 | 13,280 | 13,590 | 2,400 | -10 | 100% | 99% | 25% | ▼▼▼ | 100% | 97% | 101% | 93% | 112% |
| 20241011 | 13,290 | 13,460 | 13,170 | 13,330 | 8,900 | -260 | 98% | 100% | 371% | ▼▼▼▼ | 99% | 97% | 102% | 92% | 109% |
| 20241015 | 13,150 | 13,200 | 12,940 | 12,960 | 4,400 | -370 | 97% | 99% | 49% | ▼▼▼▼▼ | 102% | 99% | 104% | 89% | 106% |
| 20241016 | 12,920 | 13,220 | 12,920 | 13,150 | 2,400 | 190 | 101% | 102% | 55% | ▲ | 96% | 94% | 100% | 90% | 108% |
| 20241017 | 13,420 | 13,420 | 12,720 | 12,880 | 10,400 | -270 | 98% | 96% | 433% | ▼ | 99% | 99% | 105% | 88% | 102% |
| 20241018 | 12,810 | 12,840 | 12,540 | 12,700 | 7,400 | -180 | 99% | 99% | 71% | ▼▼ | 98% | 96% | 104% | 87% | 100% |
| 20241021 | 13,000 | 13,000 | 12,710 | 12,800 | 400 | 100 | 101% | 98% | 5% | ▲ | 99% | 98% | 107% | 88% | 101% |
| 20241022 | 12,800 | 12,800 | 12,640 | 12,640 | 1,100 | -160 | 99% | 99% | 275% | ▼ | 101% | 101% | 109% | 87% | 100% |
| 20241023 | 12,530 | 12,680 | 12,350 | 12,640 | 3,800 | 0 | 100% | 101% | 345% | -- | 98% | 102% | 108% | 87% | 100% |
| 20241024 | 12,640 | 12,640 | 12,440 | 12,440 | 600 | -200 | 98% | 98% | 16% | ▼ | 101% | 104% | 112% | 85% | 100% |
| 20241025 | 12,360 | 12,520 | 12,360 | 12,520 | 500 | 80 | 101% | 101% | 83% | ▲ | 102% | 105% | 114% | 86% | 101% |
| 20241028 | 12,240 | 12,620 | 12,240 | 12,510 | 1,500 | -10 | 100% | 102% | 300% | ▼ | 99% | 97% | 109% | 86% | 101% |
| 20241029 | 12,800 | 13,290 | 12,500 | 12,690 | 24,900 | 180 | 101% | 99% | 1660% | ▲ | 94% | 96% | 102% | 87% | 102% |
| 20241030 | 13,760 | 13,760 | 12,730 | 12,890 | 12,600 | 200 | 102% | 94% | 51% | ▲▲ | 102% | 107% | 112% | 90% | 104% |
| 20241031 | 12,590 | 12,930 | 12,550 | 12,800 | 3,500 | -90 | 99% | 102% | 28% | ▼ | 99% | 108% | 113% | 89% | 103% |
| 20241101 | 12,510 | 12,690 | 12,080 | 12,380 | 3,300 | -420 | 97% | 99% | 94% | ▼▼ | 98% | 108% | 113% | 87% | 100% |
| 20241106 | 12,510 | 12,510 | 12,310 | 12,310 | 500 | -70 | 99% | 98% | 15% | ▼▼▼ | 106% | 108% | 114% | 86% | 100% |
| 20241107 | 12,420 | 13,220 | 12,210 | 13,200 | 5,300 | 890 | 107% | 106% | 1060% | ▲ | 102% | 101% | 107% | 95% | 107% |
| 20241108 | 13,160 | 13,700 | 12,560 | 13,460 | 9,100 | 260 | 102% | 102% | 172% | ▲▲ | 97% | 97% | 104% | 99% | 109% |
| 20241111 | 13,540 | 13,630 | 13,030 | 13,150 | 2,300 | -310 | 98% | 97% | 25% | ▼ | 102% | 100% | 107% | 97% | 107% |
| 20241112 | 13,150 | 13,750 | 13,020 | 13,470 | 7,300 | 320 | 102% | 102% | 317% | ▲ | 99% | 100% | 106% | 100% | 109% |
| 20241113 | 13,370 | 13,670 | 13,070 | 13,270 | 6,400 | -200 | 99% | 99% | 88% | ▼ | 99% | 103% | 106% | 99% | 108% |
| 20241114 | 13,270 | 13,330 | 13,140 | 13,150 | 1,000 | -120 | 99% | 99% | 16% | ▼▼ | 100% | 103% | 107% | 98% | 107% |
| 20241115 | 13,250 | 13,250 | 13,190 | 13,190 | 700 | 40 | 100% | 100% | 70% | ▲ | 99% | 104% | 105% | 98% | 107% |
| 20241118 | 13,170 | 13,170 | 13,020 | 13,020 | 1,800 | -170 | 99% | 99% | 257% | ▼ | 102% | 106% | 107% | 97% | 106% |
| 20241119 | 13,040 | 13,430 | 13,040 | 13,310 | 4,900 | 290 | 102% | 102% | 272% | ▲ | 102% | 105% | 104% | 99% | 108% |
| 20241120 | 13,310 | 13,650 | 13,310 | 13,640 | 2,700 | 330 | 102% | 102% | 55% | ▲▲ | 99% | 103% | 102% | 100% | 111% |
| 20241121 | 13,640 | 13,690 | 13,480 | 13,530 | 1,900 | -110 | 99% | 99% | 70% | ▼ | 100% | 102% | 101% | 99% | 110% |
| 20241122 | 13,730 | 13,730 | 13,540 | 13,670 | 3,400 | 140 | 101% | 100% | 179% | ▲ | 100% | 102% | 101% | 100% | 111% |
| 20241125 | 13,780 | 13,850 | 13,780 | 13,840 | 1,000 | 170 | 101% | 100% | 29% | ▲▲ | 101% | 102% | 100% | 100% | 112% |
| 20241126 | 13,850 | 14,120 | 13,850 | 14,000 | 2,500 | 160 | 101% | 101% | 250% | ▲▲▲ | 99% | 97% | 98% | 100% | 114% |
| 20241127 | 14,120 | 14,150 | 13,860 | 14,000 | 2,000 | 0 | 100% | 99% | 80% | -- | 99% | 97% | 98% | 100% | 114% |
| 20241128 | 14,110 | 14,110 | 13,960 | 13,980 | 2,800 | -20 | 100% | 99% | 140% | ▼ | 101% | 98% | 99% | 100% | 114% |
| 20241129 | 14,000 | 14,290 | 13,990 | 14,120 | 3,900 | 140 | 101% | 101% | 139% | ▲ | 98% | 98% | 98% | 100% | 115% |
| 20241202 | 14,030 | 14,030 | 13,730 | 13,750 | 2,600 | -370 | 97% | 98% | 67% | ▼ | 101% | 101% | 100% | 97% | 112% |
| 20241203 | 13,650 | 13,950 | 13,510 | 13,750 | 7,700 | 0 | 100% | 101% | 296% | -- | 100% | 100% | 100% | 97% | 112% |
| 20241204 | 13,710 | 13,840 | 13,570 | 13,690 | 1,200 | -60 | 100% | 100% | 16% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20241205 | 13,730 | 13,930 | 13,640 | 13,750 | 2,500 | 60 | 100% | 100% | 208% | ▲ | 99% | 99% | 98% | 97% | 106% |
| 20241206 | 13,960 | 13,960 | 13,650 | 13,780 | 4,100 | 30 | 100% | 99% | 164% | ▲▲ | 99% | 100% | 0% | 98% | 106% |
| 20241209 | 13,890 | 14,100 | 13,450 | 13,700 | 11,200 | -80 | 99% | 99% | 273% | ▼ | 99% | 101% | 0% | 97% | 105% |
| 20241210 | 13,700 | 13,700 | 13,510 | 13,530 | 1,700 | -170 | 99% | 99% | 15% | ▼▼ | 101% | 101% | 0% | 96% | 104% |
| 20241211 | 13,530 | 13,700 | 13,480 | 13,670 | 2,100 | 140 | 101% | 101% | 124% | ▲ | 101% | 99% | 0% | 97% | 105% |
| 20241212 | 13,760 | 14,100 | 13,600 | 13,830 | 5,000 | 160 | 101% | 101% | 238% | ▲▲ | 100% | 99% | 0% | 98% | 106% |
| 20241213 | 13,830 | 14,050 | 13,830 | 13,890 | 2,700 | 60 | 100% | 100% | 54% | ▲▲▲ | 100% | 99% | 0% | 98% | 107% |
| 20241216 | 13,710 | 13,750 | 13,470 | 13,670 | 3,400 | -220 | 98% | 100% | 126% | ▼ | 99% | 99% | 0% | 97% | 103% |
| 20241217 | 13,770 | 13,770 | 13,510 | 13,640 | 3,300 | -30 | 100% | 99% | 97% | ▼▼ | 98% | 0% | 0% | 97% | 101% |
| 20241218 | 13,900 | 13,900 | 13,630 | 13,690 | 1,600 | 50 | 100% | 98% | 48% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241219 | 13,450 | 13,690 | 13,450 | 13,640 | 3,500 | -50 | 100% | 101% | 219% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 13,730 | 13,780 | 13,570 | 13,620 | 1,800 | -20 | 100% | 99% | 51% | ▼▼ | % | % | % | 96% | 101% |
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 | 700 | 20,700 | 0 | 13,900 | 700 | 6,800 |
| 2024-12-06 | 1,200 | 23,400 | 0 | 14,300 | 1,200 | 9,100 |
| 2024-11-29 | 1,200 | 21,100 | 0 | 13,900 | 1,200 | 7,200 |
| 2024-11-22 | 600 | 21,600 | 0 | 14,600 | 600 | 7,000 |
| 2024-11-15 | 500 | 21,300 | 0 | 14,500 | 500 | 6,800 |
| 2024-11-08 | 500 | 22,400 | 0 | 14,900 | 500 | 7,500 |
| 2024-11-01 | 400 | 23,200 | 0 | 15,100 | 400 | 8,100 |
| 2024-10-25 | 400 | 22,600 | 0 | 14,700 | 400 | 7,900 |
| 2024-10-18 | 400 | 22,600 | 0 | 14,700 | 400 | 7,900 |
| 2024-10-11 | 500 | 21,300 | 0 | 14,300 | 500 | 7,000 |
| 2024-10-04 | 1,200 | 20,900 | 0 | 14,000 | 1,200 | 6,900 |
| 2024-09-27 | 1,900 | 20,300 | 0 | 13,900 | 1,900 | 6,400 |
| 2024-09-20 | 1,400 | 21,500 | 0 | 14,500 | 1,400 | 7,000 |
| 2024-09-13 | 600 | 23,200 | 0 | 15,200 | 600 | 8,000 |
| 2024-09-06 | 3,200 | 23,800 | 0 | 15,800 | 3,200 | 8,000 |
| 2024-08-30 | 1,000 | 21,800 | 0 | 15,000 | 1,000 | 6,800 |
| 2024-08-23 | 800 | 24,500 | 0 | 17,200 | 800 | 7,300 |
| 2024-08-16 | 500 | 23,800 | 0 | 16,900 | 500 | 6,900 |
| 2024-08-09 | 400 | 26,200 | 0 | 19,700 | 400 | 6,500 |
| 2024-08-02 | 400 | 35,100 | 0 | 26,000 | 400 | 9,100 |
| 2024-07-26 | 1,200 | 39,600 | 0 | 29,500 | 1,200 | 10,100 |
| 2024-07-19 | 2,100 | 38,700 | 100 | 28,500 | 2,000 | 10,200 |
| 2024-07-12 | 2,600 | 37,700 | 0 | 26,700 | 2,600 | 11,000 |
| 2024-07-05 | 2,700 | 36,300 | 0 | 24,700 | 2,700 | 11,600 |
| 2024-06-28 | 3,100 | 34,200 | 0 | 24,000 | 3,100 | 10,200 |
| 2024-06-21 | 3,300 | 34,600 | 0 | 24,000 | 3,300 | 10,600 |
| 2024-06-14 | 4,300 | 33,400 | 0 | 24,400 | 4,300 | 9,000 |
| 2024-06-07 | 3,600 | 34,900 | 0 | 24,500 | 3,600 | 10,400 |
| 2024-05-31 | 2,700 | 33,400 | 0 | 24,600 | 2,700 | 8,800 |
| 2024-05-24 | 3,300 | 32,200 | 0 | 23,300 | 3,300 | 8,900 |
| 2024-05-17 | 1,700 | 33,400 | 0 | 23,300 | 1,700 | 10,100 |
| 2024-05-10 | 1,900 | 32,100 | 0 | 23,100 | 1,900 | 9,000 |
| 2024-05-02 | 1,800 | 31,900 | 0 | 23,100 | 1,800 | 8,800 |
| 2024-04-26 | 2,000 | 33,100 | 0 | 23,300 | 2,000 | 9,800 |
| 2024-04-19 | 1,200 | 35,100 | 0 | 24,600 | 1,200 | 10,500 |
| 2024-04-12 | 1,400 | 35,600 | 0 | 25,100 | 1,400 | 10,500 |
| 2024-04-05 | 1,400 | 38,600 | 0 | 28,500 | 1,400 | 10,100 |
| 2024-03-29 | 1,800 | 41,800 | 0 | 28,900 | 1,800 | 12,900 |
| 2024-03-22 | 1,100 | 42,100 | 0 | 28,000 | 1,100 | 14,100 |
| 2024-03-15 | 1,600 | 44,300 | 0 | 27,900 | 1,600 | 16,400 |
| 2024-03-08 | 2,500 | 38,700 | 0 | 25,100 | 2,500 | 13,600 |
| 2024-03-01 | 2,000 | 43,900 | 0 | 28,600 | 2,000 | 15,300 |
| 2024-02-22 | 2,200 | 43,000 | 0 | 27,200 | 2,200 | 15,800 |
| 2024-02-16 | 2,300 | 45,700 | 0 | 27,300 | 2,300 | 18,400 |
| 2024-02-09 | 2,200 | 48,400 | 0 | 27,900 | 2,200 | 20,500 |
| 2024-02-02 | 2,200 | 54,100 | 0 | 33,200 | 2,200 | 20,900 |
| 2024-01-26 | 1,400 | 56,100 | 0 | 35,000 | 1,400 | 21,100 |
| 2024-01-19 | 1,600 | 62,800 | 0 | 40,500 | 1,600 | 22,300 |
| 2024-01-12 | 500 | 61,300 | 0 | 38,000 | 500 | 23,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UWNU | 350 | 2024-12-05 16:23 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100UL9H | 350 | 2024-11-01 09:59 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100UE7B | 350 | 2024-10-01 10:01 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100U3O8 | 350 | 2024-08-01 10:23 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TP1W | 350 | 2024-07-01 10:33 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TCID | 350 | 2024-05-07 10:04 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TAD9 | 350 | 2024-05-01 10:38 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100TAIV | 350 | 2024-04-22 11:59 | 株式会社ソフトウェア・サービス | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T2TP | 350 | 2024-04-01 10:31 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
| S100SNDL | 350 | 2024-02-01 11:03 | 株式会社ソフトウェア・サービス | 宮﨑 勝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3733 | 1 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2024-12-22 06:27:59 |
| 3733 | 2 | 2024年12月06日 2024年10月期 決算短信[日本基準]（連結）（PDF/545KB） | 2024-12-06 19:31:19 |
| 3733 | 2 | 2024年09月06日 2024年10月期 第3四半期決算短信〔日本基準〕（連結）（PDF/409KB） | 2024-09-07 01:31:43 |
| 3733 | 2 | 2024年05月24日 業績予想の修正に関するお知らせ（PDF/168KB） | 2024-06-18 17:54:05 |
| 3733 | 2 | 2024年06月07日 2024年10月期 第2四半期決算短信〔日本基準〕（連結）（PDF/662KB） | 2024-06-18 17:54:04 |
| 3733 | 2 | 2024年06月10日 第56期 第2四半期報告書(PDF/463KB) | 2024-06-18 17:54:02 |
| 3733 | 2 | 株主総会関連資料 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2024-06-18 11:55:10 |
| 3733 | 2 | 決算説明資料等 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2024-06-18 11:55:09 |
| 3733 | 2 | 決算短信 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2024-06-18 11:55:07 |
| 3733 | 2 | 自己株券買付状況報告書 | 電子カルテ、医療情報システムの開発・販売 - (株)ソフトウェア・サービス | 2024-06-18 11:55:06 |