| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 343 | 343 | 338 | 340 | 30,600 | -4 | 99% | 99% | 114% | ▼▼ | 99% | 101% | 104% | 96% | 107% |
| 20250311 | 337 | 338 | 331 | 335 | 52,900 | -5 | 99% | 99% | 173% | ▼▼▼ | 102% | 102% | 105% | 95% | 105% |
| 20250312 | 334 | 341 | 334 | 340 | 15,500 | 5 | 101% | 102% | 29% | ▲ | 100% | 101% | 103% | 96% | 106% |
| 20250313 | 341 | 343 | 340 | 340 | 17,300 | 0 | 100% | 100% | 112% | -- | 99% | 101% | 103% | 96% | 101% |
| 20250314 | 341 | 342 | 339 | 339 | 16,500 | -1 | 100% | 99% | 95% | ▼ | 99% | 101% | 102% | 96% | 101% |
| 20250317 | 345 | 346 | 340 | 340 | 35,900 | 1 | 100% | 99% | 218% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20250318 | 340 | 345 | 340 | 342 | 16,000 | 2 | 101% | 101% | 45% | ▲▲ | 101% | 103% | 101% | 97% | 102% |
| 20250319 | 342 | 347 | 342 | 346 | 40,900 | 4 | 101% | 101% | 256% | ▲▲▲ | 100% | 101% | 101% | 98% | 103% |
| 20250321 | 346 | 347 | 343 | 346 | 32,700 | 0 | 100% | 100% | 80% | -- | 100% | 101% | 100% | 98% | 103% |
| 20250324 | 350 | 350 | 347 | 350 | 36,400 | 4 | 101% | 100% | 111% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20250325 | 352 | 352 | 349 | 351 | 21,000 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250326 | 350 | 353 | 350 | 351 | 32,600 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 102% | 100% | 105% |
| 20250327 | 351 | 352 | 350 | 350 | 18,000 | -1 | 100% | 100% | 55% | ▼ | 100% | 98% | 103% | 100% | 104% |
| 20250328 | 353 | 354 | 351 | 352 | 33,200 | 2 | 101% | 100% | 184% | ▲ | 99% | 97% | 107% | 100% | 105% |
| 20250331 | 352 | 352 | 347 | 347 | 51,900 | -5 | 99% | 99% | 156% | ▼ | 100% | 94% | 109% | 99% | 104% |
| 20250401 | 352 | 353 | 349 | 351 | 49,300 | 4 | 101% | 100% | 95% | ▲ | 99% | 92% | 110% | 100% | 105% |
| 20250402 | 348 | 350 | 346 | 346 | 44,700 | -5 | 99% | 99% | 91% | ▼ | 99% | 97% | 111% | 98% | 103% |
| 20250403 | 344 | 344 | 337 | 340 | 101,200 | -6 | 98% | 99% | 226% | ▼▼ | 100% | 102% | 116% | 97% | 101% |
| 20250404 | 331 | 333 | 321 | 330 | 124,000 | -10 | 97% | 100% | 123% | ▼▼▼ | 101% | 108% | 121% | 94% | 100% |
| 20250408 | 316 | 324 | 316 | 318 | 100,700 | -12 | 96% | 101% | 81% | ▼▼▼▼ | 101% | 108% | 122% | 90% | 100% |
| 20250409 | 317 | 321 | 312 | 321 | 46,400 | 3 | 101% | 101% | 46% | ▲ | 99% | 102% | 115% | 91% | 101% |
| 20250410 | 337 | 338 | 330 | 333 | 52,000 | 12 | 104% | 99% | 112% | ▲▲ | 102% | 105% | 118% | 95% | 105% |
| 20250411 | 330 | 337 | 325 | 336 | 25,900 | 3 | 101% | 102% | 50% | ▲▲▲ | 100% | 103% | 115% | 95% | 106% |
| 20250414 | 340 | 343 | 339 | 341 | 36,600 | 5 | 101% | 100% | 141% | ▲▲▲▲ | 100% | 103% | 115% | 97% | 107% |
| 20250415 | 342 | 346 | 340 | 343 | 42,800 | 2 | 101% | 100% | 117% | ▲▲▲▲▲ | 99% | 102% | 114% | 97% | 108% |
| 20250416 | 345 | 345 | 342 | 343 | 19,800 | 0 | 100% | 99% | 46% | -- | 101% | 104% | 115% | 97% | 108% |
| 20250417 | 343 | 347 | 343 | 347 | 34,000 | 4 | 101% | 101% | 172% | ▲ | 101% | 103% | 114% | 99% | 109% |
| 20250418 | 347 | 352 | 346 | 350 | 31,600 | 3 | 101% | 101% | 93% | ▲▲ | 100% | 104% | 113% | 99% | 110% |
| 20250421 | 351 | 355 | 351 | 351 | 35,100 | 1 | 100% | 100% | 111% | ▲▲▲ | 99% | 106% | 112% | 100% | 110% |
| 20250422 | 354 | 354 | 348 | 349 | 52,500 | -2 | 99% | 99% | 150% | ▼ | 101% | 109% | 112% | 99% | 110% |
| 20250423 | 352 | 356 | 350 | 356 | 53,700 | 7 | 102% | 101% | 102% | ▲ | 100% | 107% | 111% | 100% | 112% |
| 20250424 | 357 | 364 | 357 | 358 | 55,600 | 2 | 101% | 100% | 104% | ▲▲ | 101% | 105% | 109% | 100% | 113% |
| 20250425 | 362 | 365 | 359 | 365 | 44,700 | 7 | 102% | 101% | 80% | ▲▲▲ | 101% | 103% | 106% | 100% | 115% |
| 20250428 | 373 | 390 | 356 | 376 | 267,100 | 11 | 103% | 101% | 598% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 118% |
| 20250430 | 380 | 384 | 377 | 383 | 49,400 | 7 | 102% | 101% | 18% | ▲▲▲▲▲ | 98% | 100% | 105% | 100% | 120% |
| 20250501 | 387 | 387 | 374 | 381 | 72,400 | -2 | 99% | 98% | 147% | ▼ | 99% | 102% | 107% | 99% | 120% |
| 20250502 | 382 | 382 | 378 | 380 | 27,300 | -1 | 100% | 99% | 38% | ▼▼ | 102% | 103% | 108% | 99% | 119% |
| 20250507 | 380 | 389 | 379 | 386 | 68,600 | 6 | 102% | 102% | 251% | ▲ | 99% | 100% | 105% | 100% | 121% |
| 20250508 | 389 | 389 | 383 | 386 | 33,000 | 0 | 100% | 99% | 48% | -- | 99% | 103% | 108% | 100% | 121% |
| 20250509 | 383 | 387 | 376 | 381 | 59,900 | -5 | 99% | 99% | 182% | ▼ | 101% | 102% | 107% | 99% | 119% |
| 20250512 | 386 | 409 | 386 | 390 | 209,200 | 9 | 102% | 101% | 349% | ▲ | 99% | 101% | 106% | 100% | 117% |
| 20250513 | 390 | 396 | 385 | 385 | 55,900 | -5 | 99% | 99% | 27% | ▼ | 101% | 102% | 107% | 99% | 115% |
| 20250514 | 386 | 391 | 385 | 388 | 34,500 | 3 | 101% | 101% | 62% | ▲ | 100% | 99% | 105% | 99% | 114% |
| 20250515 | 394 | 395 | 389 | 395 | 53,700 | 7 | 102% | 100% | 156% | ▲▲ | 97% | 97% | 104% | 100% | 115% |
| 20250516 | 397 | 397 | 386 | 387 | 60,300 | -8 | 98% | 97% | 112% | ▼ | 101% | 99% | 106% | 98% | 113% |
| 20250519 | 388 | 394 | 387 | 393 | 54,300 | 6 | 102% | 101% | 90% | ▲ | 99% | 98% | 105% | 99% | 113% |
| 20250520 | 394 | 394 | 389 | 389 | 33,600 | -4 | 99% | 99% | 62% | ▼ | 98% | 100% | 105% | 98% | 111% |
| 20250521 | 393 | 393 | 385 | 385 | 52,000 | -4 | 99% | 98% | 155% | ▼▼ | 98% | 102% | 106% | 97% | 110% |
| 20250522 | 390 | 390 | 382 | 384 | 40,900 | -1 | 100% | 98% | 79% | ▼▼▼ | 98% | 105% | 104% | 97% | 110% |
| 20250523 | 388 | 388 | 381 | 382 | 31,100 | -2 | 99% | 98% | 76% | ▼▼▼▼ | 101% | 106% | 0% | 97% | 107% |
| 20250526 | 384 | 388 | 383 | 386 | 57,300 | 4 | 101% | 101% | 184% | ▲ | 102% | 106% | 0% | 98% | 108% |
| 20250527 | 387 | 393 | 383 | 393 | 48,500 | 7 | 102% | 102% | 85% | ▲▲ | 101% | 104% | 0% | 99% | 108% |
| 20250528 | 395 | 400 | 394 | 398 | 65,000 | 5 | 101% | 101% | 134% | ▲▲▲ | 102% | 101% | 0% | 100% | 106% |
| 20250529 | 400 | 409 | 400 | 406 | 145,400 | 8 | 102% | 102% | 224% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250530 | 406 | 409 | 403 | 404 | 85,800 | -2 | 100% | 100% | 59% | ▼ | 100% | 101% | 0% | 100% | 106% |
| 20250602 | 410 | 416 | 407 | 410 | 120,300 | 6 | 101% | 100% | 140% | ▲ | 99% | 99% | 0% | 100% | 108% |
| 20250603 | 410 | 415 | 405 | 405 | 98,100 | -5 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 405 | 407 | 400 | 403 | 81,300 | -2 | 100% | 100% | 83% | ▼▼ | 102% | 0% | 0% | 98% | 106% |
| 20250605 | 403 | 415 | 398 | 413 | 163,300 | 10 | 102% | 102% | 201% | ▲ | 98% | 0% | 0% | 100% | 108% |
| 20250606 | 413 | 413 | 404 | 405 | 88,000 | -8 | 98% | 98% | 54% | ▼ | % | % | % | 98% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 237,700 | 0 | 113,900 | 0 | 123,800 |
| 2025-05-23 | 0 | 220,600 | 0 | 114,800 | 0 | 105,800 |
| 2025-05-16 | 0 | 221,800 | 0 | 106,600 | 0 | 115,200 |
| 2025-05-09 | 0 | 243,500 | 0 | 111,800 | 0 | 131,700 |
| 2025-05-02 | 0 | 227,000 | 0 | 100,900 | 0 | 126,100 |
| 2025-04-25 | 0 | 200,200 | 0 | 105,700 | 0 | 94,500 |
| 2025-04-18 | 0 | 204,300 | 0 | 118,100 | 0 | 86,200 |
| 2025-04-11 | 0 | 209,200 | 0 | 121,700 | 0 | 87,500 |
| 2025-04-04 | 0 | 261,100 | 0 | 174,500 | 0 | 86,600 |
| 2025-03-28 | 0 | 310,700 | 0 | 218,600 | 0 | 92,100 |
| 2025-03-21 | 0 | 330,300 | 0 | 237,900 | 0 | 92,400 |
| 2025-03-14 | 0 | 339,400 | 0 | 229,500 | 0 | 109,900 |
| 2025-03-07 | 0 | 345,000 | 0 | 230,100 | 0 | 114,900 |
| 2025-02-28 | 0 | 352,600 | 0 | 234,400 | 0 | 118,200 |
| 2025-02-21 | 0 | 375,600 | 0 | 240,200 | 0 | 135,400 |
| 2025-02-14 | 0 | 351,000 | 0 | 235,100 | 0 | 115,900 |
| 2025-02-07 | 0 | 351,300 | 0 | 240,300 | 0 | 111,000 |
| 2025-01-31 | 0 | 357,800 | 0 | 236,200 | 0 | 121,600 |
| 2025-01-24 | 0 | 373,000 | 0 | 215,400 | 0 | 157,600 |
| 2025-01-17 | 0 | 379,600 | 0 | 223,500 | 0 | 156,100 |
| 2025-01-10 | 0 | 318,900 | 0 | 216,300 | 0 | 102,600 |
| 2024-12-27 | 0 | 322,000 | 0 | 208,700 | 0 | 113,300 |
| 2024-12-20 | 0 | 338,900 | 0 | 202,900 | 0 | 136,000 |
| 2024-12-13 | 0 | 414,500 | 0 | 228,900 | 0 | 185,600 |
| 2024-12-06 | 0 | 432,600 | 0 | 167,300 | 0 | 265,300 |
| 2024-11-29 | 0 | 439,400 | 0 | 167,900 | 0 | 271,500 |
| 2024-11-22 | 0 | 463,200 | 0 | 177,100 | 0 | 286,100 |
| 2024-11-15 | 0 | 462,500 | 0 | 176,400 | 0 | 286,100 |
| 2024-11-08 | 0 | 506,000 | 0 | 178,200 | 0 | 327,800 |
| 2024-11-01 | 0 | 480,700 | 0 | 153,200 | 0 | 327,500 |
| 2024-10-25 | 0 | 449,000 | 0 | 152,300 | 0 | 296,700 |
| 2024-10-18 | 0 | 406,100 | 0 | 151,900 | 0 | 254,200 |
| 2024-10-11 | 0 | 460,400 | 0 | 207,800 | 0 | 252,600 |
| 2024-10-04 | 0 | 469,700 | 0 | 207,300 | 0 | 262,400 |
| 2024-09-27 | 0 | 473,000 | 0 | 189,500 | 0 | 283,500 |
| 2024-09-20 | 0 | 532,200 | 0 | 245,800 | 0 | 286,400 |
| 2024-09-13 | 0 | 517,800 | 0 | 229,900 | 0 | 287,900 |
| 2024-09-06 | 0 | 519,400 | 0 | 228,700 | 0 | 290,700 |
| 2024-08-30 | 0 | 512,700 | 0 | 234,500 | 0 | 278,200 |
| 2024-08-23 | 0 | 512,800 | 0 | 225,800 | 0 | 287,000 |
| 2024-08-16 | 0 | 481,000 | 0 | 229,600 | 0 | 251,400 |
| 2024-08-09 | 0 | 457,000 | 0 | 223,200 | 0 | 233,800 |
| 2024-08-02 | 0 | 493,400 | 0 | 254,400 | 0 | 239,000 |
| 2024-07-26 | 0 | 491,100 | 0 | 234,800 | 0 | 256,300 |
| 2024-07-19 | 0 | 479,400 | 0 | 236,800 | 0 | 242,600 |
| 2024-07-12 | 0 | 473,100 | 0 | 234,600 | 0 | 238,500 |
| 2024-07-05 | 0 | 483,500 | 0 | 231,200 | 0 | 252,300 |
| 2024-06-28 | 0 | 494,400 | 0 | 228,100 | 0 | 266,300 |
| 2024-06-21 | 0 | 511,900 | 0 | 223,400 | 0 | 288,500 |
| 2024-06-14 | 0 | 495,500 | 0 | 214,000 | 0 | 281,500 |
| 2024-06-07 | 0 | 447,400 | 0 | 215,400 | 0 | 232,000 |
| 2024-05-31 | 0 | 486,000 | 0 | 210,700 | 0 | 275,300 |
| 2024-05-24 | 0 | 453,900 | 0 | 187,400 | 0 | 266,500 |
| 2024-05-17 | 0 | 452,900 | 0 | 181,000 | 0 | 271,900 |
| 2024-05-10 | 0 | 484,700 | 0 | 175,100 | 0 | 309,600 |
| 2024-05-02 | 0 | 478,700 | 0 | 183,700 | 0 | 295,000 |
| 2024-04-26 | 0 | 479,200 | 0 | 185,200 | 0 | 294,000 |
| 2024-04-19 | 0 | 478,600 | 0 | 181,100 | 0 | 297,500 |
| 2024-04-12 | 0 | 501,100 | 0 | 180,800 | 0 | 320,300 |
| 2024-04-05 | 0 | 522,700 | 0 | 182,300 | 0 | 340,400 |
| 2024-03-29 | 0 | 532,200 | 0 | 189,500 | 0 | 342,700 |
| 2024-03-22 | 0 | 533,700 | 0 | 188,000 | 0 | 345,700 |
| 2024-03-15 | 0 | 528,900 | 0 | 189,900 | 0 | 339,000 |
| 2024-03-08 | 0 | 535,900 | 0 | 194,700 | 0 | 341,200 |
| 2024-03-01 | 0 | 533,700 | 0 | 193,600 | 0 | 340,100 |
| 2024-02-22 | 0 | 557,400 | 0 | 197,800 | 0 | 359,600 |
| 2024-02-16 | 0 | 558,400 | 0 | 198,800 | 0 | 359,600 |
| 2024-02-09 | 0 | 447,800 | 0 | 81,600 | 0 | 366,200 |
| 2024-02-02 | 0 | 423,200 | 0 | 88,100 | 0 | 335,100 |
| 2024-01-26 | 0 | 419,900 | 0 | 84,200 | 0 | 335,700 |
| 2024-01-19 | 0 | 460,800 | 0 | 93,500 | 0 | 367,300 |
| 2024-01-12 | 0 | 456,100 | 0 | 91,900 | 0 | 364,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:30 | ソルクシーズ | 2025年12月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20250509 | 15:30 | ソルクシーズ | 2025年12月期 第１四半期 決算短信補足資料 |
| 20250318 | 15:30 | ソルクシーズ | （訂正・数値データ訂正）「2024年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20250210 | 15:30 | ソルクシーズ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250210 | 15:30 | ソルクシーズ | 2024年12月期 決算短信補足資料 |
| 20241108 | 15:30 | ソルクシーズ | 2024年12月期 第３四半期 決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | ソルクシーズ | 2024年12月期 第３四半期 決算短信補足資料 |
| 20241108 | 15:35 | ソルクシーズ | 株主優待制度の再開に関するお知らせ |
| 20240809 | 15:30 | ソルクシーズ | 2024年12月期 第２四半期（中間期） 決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | ソルクシーズ | 2024年12月期 第２四半期（中間期） 決算短信補足資料 |
| 20240705 | 15:50 | ソルクシーズ | 連結子会社の第２四半期（累計）個別業績予想と実績値との差異に関するお知らせ |
| 20240618 | 15:30 | ソルクシーズ | 株式会社エフの株式取得（子会社化）に関するお知らせ |
| 20240510 | 15:30 | ソルクシーズ | 2024年12月期 第１四半期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | ソルクシーズ | 2024年12月期 第１四半期 決算短信補足資料 |
| 20240220 | 15:30 | ソルクシーズ | 代表取締役の異動に関するお知らせ |
| 20240209 | 15:30 | ソルクシーズ | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ソルクシーズ | 2023年12月期 決算短信補足資料 |
| 20240115 | 12:00 | ソルクシーズ | 連結子会社の通期業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-11-08 16:29:39 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-09-10 17:30:07 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-09-06 14:28:11 |
| 4284 | 2 | IRニュース｜SOLXYZ 株式会社ソルクシーズ | 2024-08-20 20:32:19 |
| 4284 | 2 | ソルクシーズからのお知らせ｜SOLXYZ 株式会社ソルクシーズ | 2024-07-23 22:29:49 |
| 4284 | 2 | お問い合わせ（IR）｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:27 |
| 4284 | 2 | よくあるご質問（IR）｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:25 |
| 4284 | 2 | 株主総会資料の電子提供制度｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:23 |
| 4284 | 2 | 株主メモ｜投資家・株主の皆様へ｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:21 |
| 4284 | 2 | 株主通信｜投資家・株主の皆様へ｜IR資料室｜SOLXYZ 株式会社ソルクシーズ | 2024-06-21 14:34:19 |