| 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 | 3,100 | 3,200 | 3,095 | 3,190 | 35,000 | 110 | 104% | 103% | 333% | ▲▲ | 98% | 104% | 104% | 94% | 106% |
| 20250121 | 3,195 | 3,205 | 3,135 | 3,135 | 11,800 | -55 | 98% | 98% | 34% | ▼ | 102% | 105% | 105% | 94% | 104% |
| 20250122 | 3,180 | 3,280 | 3,180 | 3,235 | 17,600 | 100 | 103% | 102% | 149% | ▲ | 98% | 103% | 102% | 98% | 107% |
| 20250123 | 3,250 | 3,315 | 3,165 | 3,190 | 27,200 | -45 | 99% | 98% | 155% | ▼ | 103% | 105% | 105% | 99% | 106% |
| 20250124 | 3,180 | 3,285 | 3,180 | 3,280 | 20,800 | 90 | 103% | 103% | 76% | ▲ | 100% | 99% | 100% | 100% | 109% |
| 20250127 | 3,335 | 3,400 | 3,305 | 3,330 | 63,100 | 50 | 102% | 100% | 303% | ▲▲ | 101% | 99% | 100% | 100% | 110% |
| 20250128 | 3,325 | 3,370 | 3,305 | 3,350 | 8,500 | 20 | 101% | 101% | 13% | ▲▲▲ | 100% | 97% | 89% | 100% | 111% |
| 20250129 | 3,350 | 3,395 | 3,350 | 3,350 | 7,700 | 0 | 100% | 100% | 91% | -- | 99% | 96% | 89% | 100% | 111% |
| 20250130 | 3,350 | 3,390 | 3,295 | 3,305 | 9,200 | -45 | 99% | 99% | 119% | ▼ | 99% | 97% | 90% | 99% | 109% |
| 20250131 | 3,310 | 3,310 | 3,265 | 3,290 | 4,900 | -15 | 100% | 99% | 53% | ▼▼ | 99% | 98% | 90% | 98% | 109% |
| 20250203 | 3,280 | 3,335 | 3,235 | 3,255 | 10,400 | -35 | 99% | 99% | 212% | ▼▼▼ | 97% | 100% | 90% | 97% | 108% |
| 20250204 | 3,300 | 3,300 | 3,210 | 3,210 | 11,300 | -45 | 99% | 97% | 109% | ▼▼▼▼ | 99% | 104% | 91% | 96% | 106% |
| 20250205 | 3,210 | 3,215 | 3,165 | 3,185 | 20,400 | -25 | 99% | 99% | 181% | ▼▼▼▼▼ | 100% | 104% | 89% | 95% | 105% |
| 20250206 | 3,190 | 3,220 | 3,165 | 3,200 | 15,500 | 15 | 100% | 100% | 76% | ▲ | 100% | 94% | 90% | 96% | 106% |
| 20250207 | 3,170 | 3,250 | 3,095 | 3,170 | 42,900 | -30 | 99% | 100% | 277% | ▼ | 103% | 92% | 89% | 95% | 105% |
| 20250210 | 3,205 | 3,355 | 3,200 | 3,295 | 34,000 | 125 | 104% | 103% | 79% | ▲ | 99% | 88% | 85% | 98% | 109% |
| 20250212 | 3,350 | 3,350 | 3,230 | 3,330 | 31,600 | 35 | 101% | 99% | 93% | ▲▲ | 90% | 90% | 86% | 99% | 110% |
| 20250213 | 3,310 | 3,360 | 2,916 | 2,985 | 102,200 | -345 | 90% | 90% | 323% | ▼ | 90% | 94% | 91% | 89% | 100% |
| 20250214 | 3,155 | 3,170 | 2,827 | 2,852 | 151,200 | -133 | 96% | 90% | 148% | ▼▼ | 102% | 101% | 99% | 85% | 100% |
| 20250217 | 2,899 | 2,949 | 2,880 | 2,946 | 51,900 | 94 | 103% | 102% | 34% | ▲ | 99% | 96% | 98% | 88% | 103% |
| 20250218 | 2,946 | 2,955 | 2,885 | 2,926 | 28,900 | -20 | 99% | 99% | 56% | ▼ | 101% | 97% | 100% | 87% | 103% |
| 20250219 | 2,940 | 2,969 | 2,910 | 2,966 | 12,100 | 40 | 101% | 101% | 42% | ▲ | 99% | 95% | 100% | 89% | 104% |
| 20250220 | 2,959 | 3,015 | 2,866 | 2,931 | 40,800 | -35 | 99% | 99% | 337% | ▼ | 100% | 100% | 106% | 87% | 103% |
| 20250225 | 2,783 | 2,814 | 2,775 | 2,787 | 52,200 | -144 | 95% | 100% | 128% | ▼▼ | 102% | 100% | 106% | 83% | 100% |
| 20250226 | 2,798 | 2,916 | 2,798 | 2,840 | 43,400 | 53 | 102% | 102% | 83% | ▲ | 97% | 96% | 103% | 85% | 102% |
| 20250227 | 2,885 | 2,885 | 2,801 | 2,810 | 8,500 | -30 | 99% | 97% | 20% | ▼ | 98% | 100% | 106% | 84% | 101% |
| 20250228 | 2,796 | 2,809 | 2,738 | 2,741 | 38,400 | -69 | 98% | 98% | 452% | ▼▼ | 100% | 100% | 106% | 82% | 100% |
| 20250303 | 2,791 | 2,803 | 2,762 | 2,793 | 16,100 | 52 | 102% | 100% | 42% | ▲ | 99% | 101% | 106% | 84% | 102% |
| 20250304 | 2,801 | 2,801 | 2,736 | 2,760 | 14,500 | -33 | 99% | 99% | 90% | ▼ | 100% | 103% | 107% | 83% | 101% |
| 20250305 | 2,763 | 2,773 | 2,732 | 2,752 | 6,100 | -8 | 100% | 100% | 42% | ▼▼ | 100% | 103% | 107% | 83% | 100% |
| 20250306 | 2,774 | 2,785 | 2,735 | 2,785 | 11,000 | 33 | 101% | 100% | 180% | ▲ | 101% | 104% | 108% | 84% | 102% |
| 20250307 | 2,758 | 2,803 | 2,751 | 2,790 | 22,200 | 5 | 100% | 101% | 202% | ▲▲ | 100% | 101% | 106% | 84% | 102% |
| 20250310 | 2,810 | 2,844 | 2,780 | 2,819 | 25,600 | 29 | 101% | 100% | 115% | ▲▲▲ | 102% | 101% | 105% | 85% | 103% |
| 20250311 | 2,782 | 2,869 | 2,725 | 2,847 | 36,400 | 28 | 101% | 102% | 142% | ▲▲▲▲ | 101% | 100% | 102% | 85% | 104% |
| 20250312 | 2,841 | 2,884 | 2,841 | 2,861 | 11,800 | 14 | 100% | 101% | 32% | ▲▲▲▲▲ | 99% | 100% | 102% | 86% | 104% |
| 20250313 | 2,867 | 2,876 | 2,813 | 2,838 | 17,900 | -23 | 99% | 99% | 152% | ▼ | 99% | 105% | 103% | 85% | 104% |
| 20250314 | 2,819 | 2,865 | 2,802 | 2,802 | 18,900 | -36 | 99% | 99% | 106% | ▼▼ | 100% | 105% | 104% | 94% | 102% |
| 20250317 | 2,800 | 2,823 | 2,783 | 2,807 | 15,900 | 5 | 100% | 100% | 84% | ▲ | 100% | 104% | 99% | 95% | 102% |
| 20250318 | 2,849 | 2,854 | 2,815 | 2,838 | 12,700 | 31 | 101% | 100% | 80% | ▲▲ | 101% | 104% | 97% | 96% | 104% |
| 20250319 | 2,859 | 2,893 | 2,859 | 2,879 | 9,900 | 41 | 101% | 101% | 78% | ▲▲▲ | 102% | 100% | 97% | 97% | 105% |
| 20250321 | 2,893 | 2,952 | 2,877 | 2,949 | 28,600 | 70 | 102% | 102% | 289% | ▲▲▲▲ | 100% | 98% | 94% | 99% | 108% |
| 20250324 | 2,956 | 2,967 | 2,920 | 2,949 | 12,000 | 0 | 100% | 100% | 42% | -- | 100% | 98% | 94% | 100% | 108% |
| 20250325 | 2,963 | 2,991 | 2,922 | 2,967 | 17,800 | 18 | 101% | 100% | 148% | ▲ | 98% | 98% | 95% | 100% | 108% |
| 20250326 | 2,949 | 2,958 | 2,897 | 2,900 | 24,300 | -67 | 98% | 98% | 137% | ▼ | 100% | 100% | 97% | 98% | 106% |
| 20250327 | 2,893 | 2,912 | 2,860 | 2,907 | 27,000 | 7 | 100% | 100% | 111% | ▲ | 99% | 96% | 95% | 98% | 106% |
| 20250328 | 2,935 | 2,945 | 2,911 | 2,911 | 11,300 | 4 | 100% | 99% | 42% | ▲▲ | 100% | 97% | 97% | 98% | 106% |
| 20250331 | 2,868 | 2,895 | 2,826 | 2,862 | 9,800 | -49 | 98% | 100% | 87% | ▼ | 102% | 93% | 98% | 96% | 104% |
| 20250401 | 2,854 | 2,920 | 2,850 | 2,898 | 7,200 | 36 | 101% | 102% | 73% | ▲ | 97% | 90% | 96% | 98% | 105% |
| 20250402 | 2,910 | 2,910 | 2,831 | 2,831 | 9,100 | -67 | 98% | 97% | 126% | ▼ | 101% | 96% | 102% | 95% | 103% |
| 20250403 | 2,742 | 2,825 | 2,742 | 2,781 | 28,700 | -50 | 98% | 101% | 315% | ▼▼ | 96% | 96% | 0% | 94% | 100% |
| 20250404 | 2,740 | 2,782 | 2,557 | 2,644 | 85,500 | -137 | 95% | 96% | 298% | ▼▼▼ | 105% | 108% | 0% | 89% | 100% |
| 20250408 | 2,474 | 2,646 | 2,474 | 2,608 | 39,000 | -36 | 99% | 105% | 46% | ▼▼▼▼ | 99% | 106% | 0% | 88% | 100% |
| 20250409 | 2,558 | 2,585 | 2,462 | 2,524 | 37,400 | -84 | 97% | 99% | 96% | ▼▼▼▼▼ | 97% | 101% | 0% | 85% | 100% |
| 20250410 | 2,699 | 2,699 | 2,600 | 2,623 | 18,400 | 99 | 104% | 97% | 49% | ▲ | 103% | 107% | 0% | 88% | 104% |
| 20250411 | 2,573 | 2,644 | 2,535 | 2,644 | 11,600 | 21 | 101% | 103% | 63% | ▲▲ | 101% | 105% | 0% | 89% | 105% |
| 20250414 | 2,660 | 2,755 | 2,660 | 2,682 | 15,800 | 38 | 101% | 101% | 136% | ▲▲▲ | 100% | 103% | 0% | 90% | 106% |
| 20250415 | 2,708 | 2,739 | 2,650 | 2,720 | 14,700 | 38 | 101% | 100% | 93% | ▲▲▲▲ | 100% | 0% | 0% | 92% | 108% |
| 20250416 | 2,722 | 2,749 | 2,666 | 2,709 | 11,500 | -11 | 100% | 100% | 78% | ▼ | 101% | 0% | 0% | 91% | 107% |
| 20250417 | 2,709 | 2,768 | 2,709 | 2,747 | 6,100 | 38 | 101% | 101% | 53% | ▲ | 100% | 0% | 0% | 93% | 109% |
| 20250418 | 2,780 | 2,793 | 2,749 | 2,792 | 7,800 | 45 | 102% | 100% | 128% | ▲▲ | % | % | % | 94% | 111% |
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 | 350,000 | 0 | 243,400 | 0 | 106,600 |
| 2025-04-04 | 0 | 383,000 | 0 | 279,000 | 0 | 104,000 |
| 2025-03-28 | 0 | 362,000 | 0 | 261,600 | 0 | 100,400 |
| 2025-03-21 | 0 | 347,800 | 0 | 252,900 | 0 | 94,900 |
| 2025-03-14 | 0 | 326,600 | 0 | 236,000 | 0 | 90,600 |
| 2025-03-07 | 0 | 325,900 | 0 | 232,700 | 0 | 93,200 |
| 2025-02-28 | 0 | 317,400 | 0 | 224,800 | 0 | 92,600 |
| 2025-02-21 | 0 | 336,100 | 0 | 237,700 | 0 | 98,400 |
| 2025-02-14 | 0 | 309,400 | 0 | 218,900 | 0 | 90,500 |
| 2025-02-07 | 0 | 279,800 | 0 | 206,500 | 0 | 73,300 |
| 2025-01-31 | 0 | 267,100 | 0 | 197,100 | 0 | 70,000 |
| 2025-01-24 | 0 | 281,300 | 0 | 206,900 | 0 | 74,400 |
| 2025-01-17 | 0 | 281,000 | 0 | 206,500 | 0 | 74,500 |
| 2025-01-10 | 0 | 285,900 | 0 | 209,000 | 0 | 76,900 |
| 2024-12-27 | 0 | 283,900 | 0 | 211,600 | 0 | 72,300 |
| 2024-12-20 | 0 | 279,500 | 0 | 232,000 | 0 | 47,500 |
| 2024-12-13 | 0 | 265,600 | 0 | 221,200 | 0 | 44,400 |
| 2024-12-06 | 0 | 259,200 | 0 | 220,800 | 0 | 38,400 |
| 2024-11-29 | 0 | 266,900 | 0 | 229,300 | 0 | 37,600 |
| 2024-11-22 | 200 | 267,300 | 200 | 221,800 | 0 | 45,500 |
| 2024-11-15 | 300 | 259,700 | 300 | 209,400 | 0 | 50,300 |
| 2024-11-08 | 0 | 297,800 | 0 | 250,000 | 0 | 47,800 |
| 2024-11-01 | 0 | 299,800 | 0 | 245,300 | 0 | 54,500 |
| 2024-10-25 | 0 | 287,900 | 0 | 225,800 | 0 | 62,100 |
| 2024-10-18 | 0 | 265,600 | 0 | 223,300 | 0 | 42,300 |
| 2024-10-11 | 0 | 252,100 | 0 | 214,900 | 0 | 37,200 |
| 2024-10-04 | 0 | 246,100 | 0 | 209,400 | 0 | 36,700 |
| 2024-09-27 | 0 | 242,500 | 0 | 204,900 | 0 | 37,600 |
| 2024-09-20 | 0 | 239,000 | 0 | 201,500 | 0 | 37,500 |
| 2024-09-13 | 0 | 256,900 | 0 | 217,900 | 0 | 39,000 |
| 2024-09-06 | 0 | 261,100 | 0 | 221,400 | 0 | 39,700 |
| 2024-08-30 | 0 | 257,300 | 0 | 216,700 | 0 | 40,600 |
| 2024-08-23 | 0 | 248,000 | 0 | 208,900 | 0 | 39,100 |
| 2024-08-16 | 0 | 251,000 | 0 | 206,800 | 0 | 44,200 |
| 2024-08-09 | 0 | 255,100 | 0 | 210,200 | 0 | 44,900 |
| 2024-08-02 | 0 | 280,100 | 0 | 224,200 | 0 | 55,900 |
| 2024-07-26 | 0 | 271,400 | 0 | 217,900 | 0 | 53,500 |
| 2024-07-19 | 0 | 251,100 | 0 | 212,500 | 0 | 38,600 |
| 2024-07-12 | 0 | 251,200 | 0 | 212,500 | 0 | 38,700 |
| 2024-07-05 | 0 | 250,800 | 0 | 210,200 | 0 | 40,600 |
| 2024-06-28 | 0 | 244,900 | 0 | 204,500 | 0 | 40,400 |
| 2024-06-21 | 0 | 246,400 | 0 | 206,000 | 0 | 40,400 |
| 2024-06-14 | 0 | 249,900 | 0 | 206,700 | 0 | 43,200 |
| 2024-06-07 | 0 | 250,600 | 0 | 206,300 | 0 | 44,300 |
| 2024-05-31 | 0 | 252,500 | 0 | 208,000 | 0 | 44,500 |
| 2024-05-24 | 0 | 258,300 | 0 | 208,900 | 0 | 49,400 |
| 2024-05-17 | 0 | 260,600 | 0 | 212,300 | 0 | 48,300 |
| 2024-05-10 | 0 | 295,000 | 0 | 239,400 | 0 | 55,600 |
| 2024-05-02 | 0 | 273,000 | 0 | 220,700 | 0 | 52,300 |
| 2024-04-26 | 0 | 239,700 | 0 | 214,600 | 0 | 25,100 |
| 2024-04-19 | 0 | 243,600 | 0 | 215,200 | 0 | 28,400 |
| 2024-04-12 | 200 | 244,400 | 200 | 218,600 | 0 | 25,800 |
| 2024-04-05 | 0 | 254,600 | 0 | 227,200 | 0 | 27,400 |
| 2024-03-29 | 0 | 258,400 | 0 | 228,800 | 0 | 29,600 |
| 2024-03-22 | 200 | 262,700 | 200 | 227,500 | 0 | 35,200 |
| 2024-03-15 | 0 | 255,900 | 0 | 219,100 | 0 | 36,800 |
| 2024-03-08 | 0 | 258,400 | 0 | 223,600 | 0 | 34,800 |
| 2024-03-01 | 0 | 264,400 | 0 | 221,500 | 0 | 42,900 |
| 2024-02-22 | 0 | 290,100 | 0 | 228,100 | 0 | 62,000 |
| 2024-02-16 | 0 | 300,500 | 0 | 248,900 | 0 | 51,600 |
| 2024-02-09 | 0 | 270,300 | 0 | 233,300 | 0 | 37,000 |
| 2024-02-02 | 0 | 259,000 | 0 | 223,200 | 0 | 35,800 |
| 2024-01-26 | 100 | 257,500 | 100 | 218,200 | 0 | 39,300 |
| 2024-01-19 | 300 | 263,000 | 300 | 222,500 | 0 | 40,500 |
| 2024-01-12 | 100 | 262,200 | 100 | 220,100 | 0 | 42,100 |
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 |
|---|---|---|---|---|---|
| S100VB07 | 350 | 2025-03-03 15:30 | Solvvy株式会社 | 安達 慶高 | 変更報告書 |
| S100VAZK | 360 | 2025-02-26 15:49 | Solvvy株式会社 | 安達 慶高 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VAFI | 350 | 2025-02-25 10:00 | Solvvy株式会社 | 安達 慶高 | 変更報告書 |
| S100VA7I | 360 | 2025-02-20 15:44 | Solvvy株式会社 | 荒川拓也 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VA14 | 350 | 2025-02-20 10:03 | Solvvy株式会社 | 荒川拓也 | 変更報告書 |
| S100V9NZ | 360 | 2025-02-18 15:21 | Ｓｏｌｖｖｙ株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V9KJ | 350 | 2025-02-18 11:04 | Ｓｏｌｖｖｙ株式会社 | 吉川淳史 | 変更報告書 |
| S100V55Z | 360 | 2025-01-28 14:04 | Solvvy株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V53S | 350 | 2025-01-28 12:32 | Solvvy株式会社 | 吉川淳史 | 変更報告書 |
| S100V3LI | 360 | 2025-01-16 11:26 | Solvvy株式会社 | 西尾 直紀 | 訂正報告書（大量保有報告書・変更報告書） |
| S100V2BD | 350 | 2025-01-09 14:17 | Solvvy株式会社 | 西尾 直紀 | 大量保有報告書 |
| S100USQ0 | 350 | 2024-11-19 15:30 | Solvvy株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 変更報告書 |
| S100UFI5 | 360 | 2024-09-26 15:01 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UD5V | 360 | 2024-09-12 14:59 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCUX | 350 | 2024-09-11 15:48 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100UCIC | 350 | 2024-09-10 09:12 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100TJZP | 350 | 2024-06-05 15:00 | 日本リビング保証株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 大量保有報告書 |
| S100T0NT | 360 | 2024-03-08 11:11 | 日本リビング保証株式会社 | 森永 秀一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0DD | 350 | 2024-03-07 15:22 | 日本リビング保証株式会社 | 森永 秀一 | 変更報告書 |
| S100SR2A | 360 | 2024-02-06 16:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQUO | 360 | 2024-02-06 13:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQB5 | 350 | 2024-02-05 15:02 | 日本リビング保証株式会社 | 竹林 俊介 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7320 | 1 | Solvvy（ソルヴィー）株式会社 | Solve with idea, Solve with you. | 2025-04-19 16:25:29 |
| 7320 | 2 | 【メディア掲載】株主手帳に当社の経営統合に関する記事が掲載されました | Solvvy（ソルヴィー）株式会社 | 2025-01-29 03:28:47 |
| 7320 | 2 | 点検・補修代行サービス｜法人のお客さま｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 19:28:39 |
| 7320 | 2 | 株主・投資家情報（入力ページ）｜お問い合わせ｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:27 |
| 7320 | 2 | 事業計画及び成長可能性資料｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:25 |
| 7320 | 2 | 免責事項｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:23 |
| 7320 | 2 | ディスクロージャーポリシー｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:22 |
| 7320 | 2 | 電子公告｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:21 |
| 7320 | 2 | よくあるご質問｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:19 |
| 7320 | 2 | IRスケジュール｜IR情報｜Solvvy株式会社（Solvvy Inc.） | 2024-11-01 18:30:18 |