| 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 | 572 | 582 | 571 | 578 | 346,600 | 12 | 102% | 101% | 116% | ▲▲▲ | 100% | 97% | 92% | 97% | 107% |
| 20240925 | 576 | 582 | 573 | 574 | 150,000 | -4 | 99% | 100% | 43% | ▼ | 101% | 95% | 91% | 96% | 106% |
| 20240926 | 577 | 580 | 571 | 580 | 213,000 | 6 | 101% | 101% | 142% | ▲ | 98% | 97% | 90% | 98% | 108% |
| 20240927 | 575 | 575 | 562 | 566 | 172,600 | -14 | 98% | 98% | 81% | ▼ | 100% | 100% | 93% | 97% | 105% |
| 20240930 | 556 | 563 | 553 | 558 | 200,900 | -8 | 99% | 100% | 116% | ▼▼ | 99% | 98% | 92% | 96% | 104% |
| 20241001 | 557 | 557 | 548 | 550 | 158,300 | -8 | 99% | 99% | 79% | ▼▼▼ | 99% | 100% | 93% | 95% | 102% |
| 20241002 | 546 | 551 | 539 | 541 | 232,600 | -9 | 98% | 99% | 147% | ▼▼▼▼ | 100% | 95% | 91% | 93% | 100% |
| 20241003 | 558 | 565 | 554 | 556 | 357,700 | 15 | 103% | 100% | 154% | ▲ | 98% | 95% | 92% | 96% | 103% |
| 20241004 | 555 | 556 | 544 | 544 | 185,300 | -12 | 98% | 98% | 52% | ▼ | 99% | 95% | 90% | 94% | 101% |
| 20241007 | 550 | 550 | 542 | 546 | 185,200 | 2 | 100% | 99% | 100% | ▲ | 100% | 97% | 92% | 94% | 101% |
| 20241008 | 533 | 534 | 524 | 531 | 355,500 | -15 | 97% | 100% | 192% | ▼ | 99% | 97% | 92% | 92% | 100% |
| 20241009 | 534 | 534 | 525 | 528 | 191,800 | -3 | 99% | 99% | 54% | ▼▼ | 99% | 98% | 93% | 91% | 100% |
| 20241010 | 527 | 530 | 521 | 523 | 124,800 | -5 | 99% | 99% | 65% | ▼▼▼ | 99% | 98% | 95% | 90% | 100% |
| 20241011 | 519 | 521 | 509 | 512 | 274,300 | -11 | 98% | 99% | 220% | ▼▼▼▼ | 100% | 99% | 98% | 88% | 100% |
| 20241015 | 514 | 520 | 512 | 516 | 200,100 | 4 | 101% | 100% | 73% | ▲ | 101% | 100% | 99% | 89% | 101% |
| 20241016 | 509 | 517 | 508 | 515 | 227,600 | -1 | 100% | 101% | 114% | ▼ | 100% | 97% | 99% | 89% | 101% |
| 20241017 | 510 | 516 | 508 | 510 | 96,400 | -5 | 99% | 100% | 42% | ▼▼ | 98% | 95% | 98% | 88% | 100% |
| 20241018 | 517 | 517 | 508 | 509 | 74,700 | -1 | 100% | 98% | 77% | ▼▼▼ | 101% | 97% | 100% | 88% | 100% |
| 20241021 | 504 | 510 | 501 | 508 | 83,200 | -1 | 100% | 101% | 111% | ▼▼▼▼ | 98% | 96% | 100% | 88% | 100% |
| 20241022 | 505 | 508 | 495 | 496 | 228,100 | -12 | 98% | 98% | 274% | ▼▼▼▼▼ | 99% | 99% | 102% | 86% | 100% |
| 20241023 | 496 | 496 | 487 | 490 | 140,900 | -6 | 99% | 99% | 62% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 84% | 100% |
| 20241024 | 486 | 490 | 482 | 490 | 167,100 | 0 | 100% | 101% | 119% | -- | 100% | 101% | 104% | 84% | 100% |
| 20241025 | 484 | 487 | 479 | 483 | 110,500 | -7 | 99% | 100% | 66% | ▼ | 100% | 101% | 105% | 85% | 100% |
| 20241028 | 483 | 488 | 481 | 484 | 113,100 | 1 | 100% | 100% | 102% | ▲ | 101% | 99% | 102% | 87% | 100% |
| 20241029 | 488 | 491 | 485 | 491 | 126,900 | 7 | 101% | 101% | 112% | ▲▲ | 100% | 98% | 100% | 88% | 102% |
| 20241030 | 491 | 492 | 486 | 489 | 292,800 | -2 | 100% | 100% | 231% | ▼ | 100% | 98% | 97% | 88% | 101% |
| 20241031 | 491 | 491 | 487 | 490 | 149,700 | 1 | 100% | 100% | 51% | ▲ | 99% | 100% | 99% | 88% | 101% |
| 20241101 | 484 | 485 | 478 | 479 | 198,700 | -11 | 98% | 99% | 133% | ▼ | 100% | 100% | 98% | 88% | 100% |
| 20241105 | 484 | 485 | 476 | 482 | 121,900 | 3 | 101% | 100% | 61% | ▲ | 99% | 105% | 99% | 88% | 101% |
| 20241106 | 483 | 486 | 476 | 480 | 175,700 | -2 | 100% | 99% | 144% | ▼ | 100% | 105% | 99% | 90% | 100% |
| 20241107 | 480 | 484 | 477 | 480 | 211,400 | 0 | 100% | 100% | 120% | -- | 100% | 103% | 98% | 91% | 100% |
| 20241108 | 485 | 486 | 481 | 485 | 220,200 | 5 | 101% | 100% | 104% | ▲ | 100% | 102% | 99% | 93% | 101% |
| 20241111 | 481 | 493 | 475 | 483 | 587,300 | -2 | 100% | 100% | 267% | ▼ | 98% | 92% | 93% | 94% | 101% |
| 20241112 | 517 | 518 | 494 | 505 | 1,824,400 | 22 | 105% | 98% | 311% | ▲ | 101% | 96% | 97% | 98% | 105% |
| 20241113 | 496 | 501 | 495 | 499 | 255,100 | -6 | 99% | 101% | 14% | ▼ | 99% | 95% | 97% | 97% | 104% |
| 20241114 | 496 | 498 | 492 | 493 | 198,600 | -6 | 99% | 99% | 78% | ▼▼ | 96% | 97% | 98% | 97% | 103% |
| 20241115 | 492 | 492 | 474 | 474 | 281,000 | -19 | 96% | 96% | 141% | ▼▼▼ | 101% | 100% | 102% | 93% | 100% |
| 20241118 | 474 | 484 | 470 | 477 | 319,400 | 3 | 101% | 101% | 114% | ▲ | 99% | 100% | 101% | 94% | 101% |
| 20241119 | 477 | 479 | 467 | 472 | 543,900 | -5 | 99% | 99% | 170% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20241120 | 475 | 475 | 469 | 472 | 271,900 | 0 | 100% | 99% | 50% | -- | 101% | 99% | 102% | 93% | 100% |
| 20241121 | 472 | 475 | 469 | 475 | 182,400 | 3 | 101% | 101% | 67% | ▲ | 100% | 98% | 102% | 94% | 101% |
| 20241122 | 472 | 479 | 469 | 472 | 307,300 | -3 | 99% | 100% | 168% | ▼ | 99% | 96% | 100% | 93% | 100% |
| 20241125 | 480 | 481 | 475 | 476 | 271,300 | 4 | 101% | 99% | 88% | ▲ | 97% | 97% | 100% | 94% | 101% |
| 20241126 | 479 | 479 | 465 | 467 | 247,100 | -9 | 98% | 97% | 91% | ▼ | 100% | 101% | 103% | 92% | 100% |
| 20241127 | 461 | 464 | 458 | 462 | 228,900 | -5 | 99% | 100% | 93% | ▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20241128 | 461 | 466 | 461 | 463 | 117,200 | 1 | 100% | 100% | 51% | ▲ | 99% | 100% | 102% | 92% | 100% |
| 20241129 | 464 | 465 | 461 | 461 | 102,300 | -2 | 100% | 99% | 87% | ▼ | 101% | 101% | 102% | 91% | 100% |
| 20241202 | 462 | 466 | 458 | 466 | 277,200 | 5 | 101% | 101% | 271% | ▲ | 100% | 104% | 101% | 92% | 101% |
| 20241203 | 463 | 466 | 462 | 464 | 190,300 | -2 | 100% | 100% | 69% | ▼ | 100% | 104% | 101% | 92% | 101% |
| 20241204 | 463 | 465 | 460 | 461 | 196,400 | -3 | 99% | 100% | 103% | ▼▼ | 100% | 103% | 100% | 91% | 100% |
| 20241205 | 465 | 469 | 461 | 466 | 197,000 | 5 | 101% | 100% | 100% | ▲ | 99% | 101% | 98% | 92% | 101% |
| 20241206 | 470 | 472 | 462 | 467 | 139,100 | 1 | 100% | 99% | 71% | ▲▲ | 104% | 102% | 0% | 92% | 101% |
| 20241209 | 465 | 484 | 465 | 482 | 223,600 | 15 | 103% | 104% | 161% | ▲▲▲ | 99% | 98% | 0% | 95% | 105% |
| 20241210 | 485 | 485 | 479 | 480 | 145,300 | -2 | 100% | 99% | 65% | ▼ | 99% | 99% | 0% | 96% | 104% |
| 20241211 | 479 | 479 | 472 | 472 | 114,300 | -8 | 98% | 99% | 79% | ▼▼ | 100% | 98% | 0% | 96% | 102% |
| 20241212 | 473 | 478 | 472 | 473 | 155,300 | 1 | 100% | 100% | 136% | ▲ | 100% | 98% | 0% | 98% | 103% |
| 20241213 | 474 | 476 | 470 | 473 | 132,000 | 0 | 100% | 100% | 85% | -- | 100% | 98% | 0% | 98% | 103% |
| 20241216 | 474 | 475 | 470 | 472 | 92,800 | -1 | 100% | 100% | 70% | ▼ | 98% | 97% | 0% | 98% | 102% |
| 20241217 | 475 | 475 | 465 | 465 | 245,200 | -7 | 99% | 98% | 264% | ▼▼ | 98% | 0% | 0% | 96% | 101% |
| 20241218 | 471 | 471 | 461 | 463 | 108,700 | -2 | 100% | 98% | 44% | ▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 460 | 466 | 457 | 466 | 178,800 | 3 | 101% | 101% | 164% | ▲ | 99% | 0% | 0% | 97% | 101% |
| 20241220 | 467 | 469 | 460 | 460 | 204,600 | -6 | 99% | 99% | 114% | ▼ | % | % | % | 95% | 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 | 43,500 | 947,600 | 40,000 | 261,800 | 3,500 | 685,800 |
| 2024-12-06 | 43,400 | 1,016,800 | 40,000 | 278,900 | 3,400 | 737,900 |
| 2024-11-29 | 46,700 | 1,020,400 | 40,000 | 276,200 | 6,700 | 744,200 |
| 2024-11-22 | 46,100 | 990,400 | 40,000 | 257,000 | 6,100 | 733,400 |
| 2024-11-15 | 51,800 | 948,600 | 40,100 | 240,200 | 11,700 | 708,400 |
| 2024-11-08 | 43,600 | 880,500 | 40,100 | 223,300 | 3,500 | 657,200 |
| 2024-11-01 | 50,200 | 875,100 | 40,000 | 219,100 | 10,200 | 656,000 |
| 2024-10-25 | 55,400 | 875,600 | 40,100 | 215,600 | 15,300 | 660,000 |
| 2024-10-18 | 53,000 | 896,500 | 40,600 | 214,100 | 12,400 | 682,400 |
| 2024-10-11 | 53,000 | 911,400 | 40,100 | 214,400 | 12,900 | 697,000 |
| 2024-10-04 | 74,500 | 924,900 | 40,100 | 204,400 | 34,400 | 720,500 |
| 2024-09-27 | 70,700 | 935,400 | 40,100 | 204,700 | 30,600 | 730,700 |
| 2024-09-20 | 72,000 | 985,100 | 40,100 | 193,300 | 31,900 | 791,800 |
| 2024-09-13 | 73,000 | 992,600 | 40,100 | 183,400 | 32,900 | 809,200 |
| 2024-09-06 | 66,300 | 992,000 | 40,000 | 194,100 | 26,300 | 797,900 |
| 2024-08-30 | 70,400 | 1,007,000 | 40,100 | 209,300 | 30,300 | 797,700 |
| 2024-08-23 | 65,200 | 1,058,300 | 40,500 | 217,600 | 24,700 | 840,700 |
| 2024-08-16 | 54,600 | 1,081,000 | 40,000 | 209,800 | 14,600 | 871,200 |
| 2024-08-09 | 53,900 | 1,147,900 | 41,000 | 236,100 | 12,900 | 911,800 |
| 2024-08-02 | 50,600 | 1,407,300 | 40,000 | 441,300 | 10,600 | 966,000 |
| 2024-07-26 | 62,000 | 1,425,900 | 41,300 | 451,900 | 20,700 | 974,000 |
| 2024-07-19 | 54,900 | 1,456,600 | 40,200 | 483,100 | 14,700 | 973,500 |
| 2024-07-12 | 49,100 | 1,460,300 | 40,100 | 504,400 | 9,000 | 955,900 |
| 2024-07-05 | 49,300 | 1,505,500 | 40,100 | 510,000 | 9,200 | 995,500 |
| 2024-06-28 | 46,600 | 1,507,500 | 40,100 | 509,500 | 6,500 | 998,000 |
| 2024-06-21 | 49,900 | 1,619,600 | 40,100 | 491,700 | 9,800 | 1,127,900 |
| 2024-06-14 | 48,700 | 1,628,300 | 40,100 | 489,800 | 8,600 | 1,138,500 |
| 2024-06-07 | 47,100 | 1,491,300 | 40,000 | 475,500 | 7,100 | 1,015,800 |
| 2024-05-31 | 49,700 | 1,543,100 | 40,000 | 473,800 | 9,700 | 1,069,300 |
| 2024-05-24 | 49,900 | 1,573,700 | 40,000 | 471,900 | 9,900 | 1,101,800 |
| 2024-05-17 | 43,700 | 1,586,600 | 40,000 | 467,600 | 3,700 | 1,119,000 |
| 2024-05-10 | 44,800 | 1,539,500 | 40,000 | 447,000 | 4,800 | 1,092,500 |
| 2024-05-02 | 43,000 | 1,566,500 | 40,000 | 464,200 | 3,000 | 1,102,300 |
| 2024-04-26 | 42,800 | 1,581,300 | 40,000 | 481,500 | 2,800 | 1,099,800 |
| 2024-04-19 | 44,100 | 1,619,200 | 40,000 | 500,500 | 4,100 | 1,118,700 |
| 2024-04-12 | 45,000 | 1,437,700 | 40,200 | 373,500 | 4,800 | 1,064,200 |
| 2024-04-05 | 46,100 | 1,437,300 | 40,200 | 371,600 | 5,900 | 1,065,700 |
| 2024-03-29 | 9,300 | 1,370,800 | 0 | 336,700 | 9,300 | 1,034,100 |
| 2024-03-22 | 12,400 | 1,364,700 | 1,000 | 343,300 | 11,400 | 1,021,400 |
| 2024-03-15 | 18,100 | 1,423,700 | 500 | 355,900 | 17,600 | 1,067,800 |
| 2024-03-08 | 47,400 | 1,468,900 | 25,100 | 367,800 | 22,300 | 1,101,100 |
| 2024-03-01 | 28,700 | 1,389,600 | 25,000 | 318,100 | 3,700 | 1,071,500 |
| 2024-02-22 | 29,300 | 1,381,200 | 25,100 | 299,600 | 4,200 | 1,081,600 |
| 2024-02-16 | 29,100 | 1,343,100 | 25,100 | 285,800 | 4,000 | 1,057,300 |
| 2024-02-09 | 30,900 | 1,302,700 | 25,800 | 254,700 | 5,100 | 1,048,000 |
| 2024-02-02 | 36,100 | 1,213,100 | 25,100 | 253,300 | 11,000 | 959,800 |
| 2024-01-26 | 33,300 | 1,182,500 | 25,100 | 238,100 | 8,200 | 944,400 |
| 2024-01-19 | 36,400 | 1,185,900 | 25,100 | 251,400 | 11,300 | 934,500 |
| 2024-01-12 | 35,500 | 1,124,900 | 25,100 | 215,000 | 10,400 | 909,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 330 | 0.00% | ▼ | -508,460 | 462 | 468 | 456 | 464 | 2,093,200 |
| 2024-05-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 508,790 | 0.53% | ▲ | 457 | 464 | 455 | 457 | 317,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 11:30 | ソラスト | 2024年度 第２四半期決算説明資料 |
| 20241111 | 15:30 | ソラスト | 2024年度 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | ソラスト | 2024年度 第１四半期決算説明資料 |
| 20240808 | 15:00 | ソラスト | 2024年度 第１四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | ソラスト | 2024年6月介護サービス利用状況等に関するお知らせ |
| 20240710 | 15:00 | ソラスト | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240627 | 15:00 | ソラスト | 支配株主等に関する事項について |
| 20240619 | 15:00 | ソラスト | 2024年5月介護サービス利用状況等に関するお知らせ |
| 20240524 | 15:00 | ソラスト | 取締役、監査役及び補欠監査役候補者の選任に関するお知らせ |
| 20240524 | 15:00 | ソラスト | 定款の一部変更に関するお知らせ |
| 20240521 | 15:00 | ソラスト | 2024年4月介護サービス利用状況等に関するお知らせ |
| 20240513 | 11:30 | ソラスト | 2023年度 決算説明資料 |
| 20240419 | 15:00 | ソラスト | 2024年3月介護サービス利用状況等に関するお知らせ |
| 20240321 | 15:00 | ソラスト | 2024年2月介護サービス利用状況等に関するお知らせ |
| 20240221 | 15:00 | ソラスト | 2024年1月介護サービス利用状況等に関するお知らせ |
| 20240209 | 11:30 | ソラスト | 2023年度 第３四半期決算説明資料 |
| 20240208 | 15:00 | ソラスト | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | ソラスト | 2023年度 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | ソラスト | 執行役員体制に関するお知らせ |
| 20240125 | 15:00 | ソラスト | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240119 | 15:00 | ソラスト | 2023年12月介護サービス利用状況等に関するお知らせ |
| 20240111 | 15:00 | ソラスト | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SX3L | 350 | 2024-02-21 09:29 | 株式会社ソラスト | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6197 | 1 | 株式会社ソラスト | 2024-12-22 09:25:32 |
| 6197 | 2 | 病診連携とは？病病連携との違いや実施するメリット・システム課題を解説 | 株式会社ソラスト | 2024-12-17 10:29:02 |
| 6197 | 2 | 病院の地域連携室とは？役割や仕事内容、職種についても解説 | 株式会社ソラスト | 2024-12-10 10:29:25 |
| 6197 | 2 | 看護助手とは？仕事内容や適性・採用のポイントを病院経営者向けに解説 | 株式会社ソラスト | 2024-12-03 10:29:22 |
| 6197 | 2 | 地域医療連携とは？メリットや課題を病院経営者と開業医の視点から解説 | 株式会社ソラスト | 2024-11-26 09:29:24 |
| 6197 | 2 | 医療事務は在宅ワーク可能？導入のメリットや採用の注意点を開業医向けに紹介 | 株式会社ソラスト | 2024-11-19 21:28:34 |
| 6197 | 2 | 診療報酬の仕組みを簡単解説！点数や請求の流れ・正確な業務のために大切なこと | 株式会社ソラスト | 2024-11-12 19:28:59 |
| 6197 | 2 | ユニット型派遣とは？BPO・業務委託との違いやメリット・活用のポイントを解説 | 株式会社ソラスト | 2024-11-05 17:29:08 |
| 6197 | 2 | 【経営者・院長向け】クリニックの採用面接のポイント・注意点を解説 | 株式会社ソラスト | 2024-10-29 14:29:09 |
| 6197 | 2 | クリニックのスタッフがすぐ辞める原因は？対策と職場環境改善のアイデアを解説 | 株式会社ソラスト | 2024-10-22 11:28:48 |