| 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 | 5,570 | 5,570 | 5,380 | 5,380 | 3,900 | -130 | 98% | 97% | 38% | ▼ | 98% | 100% | 105% | 95% | 120% |
| 20240925 | 5,380 | 5,380 | 5,150 | 5,260 | 8,800 | -120 | 98% | 98% | 226% | ▼▼ | 98% | 102% | 107% | 93% | 118% |
| 20240926 | 5,280 | 5,340 | 5,180 | 5,180 | 5,300 | -80 | 98% | 98% | 60% | ▼▼▼ | 101% | 101% | 109% | 91% | 116% |
| 20240927 | 5,200 | 5,300 | 5,180 | 5,260 | 4,500 | 80 | 102% | 101% | 85% | ▲ | 101% | 104% | 111% | 93% | 106% |
| 20240930 | 5,040 | 5,140 | 5,020 | 5,080 | 5,300 | -180 | 97% | 101% | 118% | ▼ | 106% | 106% | 110% | 89% | 103% |
| 20241001 | 5,080 | 5,380 | 5,080 | 5,380 | 3,400 | 300 | 106% | 106% | 64% | ▲ | 98% | 101% | 105% | 95% | 109% |
| 20241002 | 5,310 | 5,310 | 5,210 | 5,230 | 2,900 | -150 | 97% | 98% | 85% | ▼ | 97% | 100% | 105% | 92% | 106% |
| 20241003 | 5,310 | 5,340 | 5,140 | 5,140 | 4,000 | -90 | 98% | 97% | 138% | ▼▼ | 103% | 105% | 109% | 90% | 104% |
| 20241004 | 5,100 | 5,300 | 5,060 | 5,260 | 5,000 | 120 | 102% | 103% | 125% | ▲ | 100% | 106% | 101% | 93% | 106% |
| 20241007 | 5,360 | 5,430 | 5,350 | 5,360 | 3,900 | 100 | 102% | 100% | 78% | ▲▲ | 97% | 107% | 102% | 94% | 108% |
| 20241008 | 5,290 | 5,290 | 5,110 | 5,110 | 6,600 | -250 | 95% | 97% | 169% | ▼ | 103% | 108% | 107% | 90% | 103% |
| 20241009 | 5,150 | 5,340 | 5,100 | 5,290 | 9,900 | 180 | 104% | 103% | 150% | ▲ | 101% | 105% | 107% | 93% | 106% |
| 20241010 | 5,290 | 5,360 | 5,210 | 5,360 | 2,700 | 70 | 101% | 101% | 27% | ▲▲ | 105% | 104% | 108% | 94% | 107% |
| 20241011 | 5,380 | 5,750 | 5,280 | 5,670 | 21,000 | 310 | 106% | 105% | 778% | ▲▲▲ | 98% | 99% | 102% | 100% | 112% |
| 20241015 | 5,680 | 5,690 | 5,500 | 5,550 | 7,500 | -120 | 98% | 98% | 36% | ▼ | 100% | 100% | 105% | 98% | 109% |
| 20241016 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 0 | 100% | 100% | 1% | -- | 99% | 95% | 105% | 98% | 109% |
| 20241017 | 5,550 | 5,600 | 5,520 | 5,520 | 1,400 | -30 | 99% | 99% | 1400% | ▼ | 100% | 92% | 103% | 97% | 109% |
| 20241018 | 5,610 | 5,610 | 5,510 | 5,600 | 2,000 | 80 | 101% | 100% | 143% | ▲ | 99% | 92% | 103% | 99% | 110% |
| 20241021 | 5,620 | 5,620 | 5,540 | 5,550 | 1,300 | -50 | 99% | 99% | 65% | ▼ | 96% | 95% | 105% | 98% | 109% |
| 20241022 | 5,500 | 5,510 | 5,090 | 5,270 | 10,400 | -280 | 95% | 96% | 800% | ▼▼ | 98% | 102% | 109% | 93% | 104% |
| 20241023 | 5,300 | 5,300 | 5,180 | 5,180 | 800 | -90 | 98% | 98% | 8% | ▼▼▼ | 101% | 105% | 113% | 91% | 102% |
| 20241024 | 5,130 | 5,180 | 5,070 | 5,160 | 2,300 | -20 | 100% | 101% | 288% | ▼▼▼▼ | 100% | 104% | 113% | 91% | 102% |
| 20241025 | 5,150 | 5,170 | 5,050 | 5,170 | 3,000 | 10 | 100% | 100% | 130% | ▲ | 101% | 103% | 110% | 91% | 102% |
| 20241028 | 5,200 | 5,410 | 5,200 | 5,240 | 2,700 | 70 | 101% | 101% | 90% | ▲▲ | 101% | 100% | 106% | 92% | 103% |
| 20241029 | 5,340 | 5,400 | 5,330 | 5,400 | 1,500 | 160 | 103% | 101% | 56% | ▲▲▲ | 100% | 98% | 102% | 95% | 106% |
| 20241030 | 5,390 | 5,470 | 5,300 | 5,380 | 4,000 | -20 | 100% | 100% | 267% | ▼ | 100% | 103% | 103% | 95% | 105% |
| 20241031 | 5,360 | 5,370 | 5,320 | 5,350 | 1,500 | -30 | 99% | 100% | 38% | ▼▼ | 99% | 105% | 103% | 94% | 105% |
| 20241101 | 5,360 | 5,360 | 5,240 | 5,330 | 2,000 | -20 | 100% | 99% | 133% | ▼▼▼ | 98% | 108% | 103% | 94% | 104% |
| 20241105 | 5,370 | 5,370 | 5,280 | 5,280 | 1,500 | -50 | 99% | 98% | 75% | ▼▼▼▼ | 101% | 110% | 105% | 93% | 103% |
| 20241106 | 5,260 | 5,400 | 5,260 | 5,290 | 3,200 | 10 | 100% | 101% | 213% | ▲ | 104% | 108% | 104% | 93% | 104% |
| 20241107 | 5,330 | 5,530 | 5,320 | 5,530 | 5,400 | 240 | 105% | 104% | 169% | ▲▲ | 101% | 101% | 99% | 98% | 107% |
| 20241108 | 5,590 | 5,700 | 5,570 | 5,640 | 4,500 | 110 | 102% | 101% | 83% | ▲▲▲ | 102% | 96% | 97% | 99% | 109% |
| 20241111 | 5,680 | 5,800 | 5,600 | 5,800 | 15,600 | 160 | 103% | 102% | 347% | ▲▲▲▲ | 94% | 89% | 90% | 100% | 112% |
| 20241112 | 6,100 | 6,230 | 5,720 | 5,740 | 39,900 | -60 | 99% | 94% | 256% | ▼ | 98% | 94% | 97% | 99% | 111% |
| 20241113 | 5,740 | 5,900 | 5,650 | 5,650 | 6,700 | -90 | 98% | 98% | 17% | ▼▼ | 96% | 96% | 100% | 97% | 109% |
| 20241114 | 5,670 | 5,670 | 5,440 | 5,440 | 9,500 | -210 | 96% | 96% | 142% | ▼▼▼ | 101% | 101% | 107% | 94% | 105% |
| 20241115 | 5,400 | 5,530 | 5,370 | 5,450 | 4,200 | 10 | 100% | 101% | 44% | ▲ | 99% | 101% | 106% | 94% | 106% |
| 20241118 | 5,420 | 5,420 | 5,350 | 5,380 | 1,900 | -70 | 99% | 99% | 45% | ▼ | 101% | 102% | 107% | 93% | 104% |
| 20241119 | 5,380 | 5,420 | 5,370 | 5,420 | 1,600 | 40 | 101% | 101% | 84% | ▲ | 101% | 102% | 106% | 93% | 105% |
| 20241120 | 5,410 | 5,510 | 5,410 | 5,450 | 2,800 | 30 | 101% | 101% | 175% | ▲▲ | 100% | 101% | 106% | 94% | 106% |
| 20241121 | 5,440 | 5,460 | 5,410 | 5,460 | 1,500 | 10 | 100% | 100% | 54% | ▲▲▲ | 101% | 100% | 106% | 94% | 106% |
| 20241122 | 5,420 | 5,530 | 5,400 | 5,500 | 2,400 | 40 | 101% | 101% | 160% | ▲▲▲▲ | 100% | 99% | 105% | 95% | 106% |
| 20241125 | 5,500 | 5,530 | 5,500 | 5,500 | 1,700 | 0 | 100% | 100% | 71% | -- | 101% | 98% | 105% | 95% | 105% |
| 20241126 | 5,470 | 5,520 | 5,430 | 5,520 | 1,800 | 20 | 100% | 101% | 106% | ▲ | 98% | 97% | 105% | 95% | 105% |
| 20241127 | 5,510 | 5,510 | 5,330 | 5,410 | 3,500 | -110 | 98% | 98% | 194% | ▼ | 100% | 99% | 106% | 93% | 102% |
| 20241128 | 5,410 | 5,430 | 5,310 | 5,430 | 4,000 | 20 | 100% | 100% | 114% | ▲ | 99% | 98% | 106% | 94% | 103% |
| 20241129 | 5,440 | 5,440 | 5,370 | 5,370 | 3,300 | -60 | 99% | 99% | 83% | ▼ | 101% | 100% | 108% | 93% | 102% |
| 20241202 | 5,320 | 5,370 | 5,300 | 5,370 | 5,400 | 0 | 100% | 101% | 164% | -- | 100% | 100% | 107% | 93% | 102% |
| 20241203 | 5,340 | 5,500 | 5,310 | 5,350 | 5,200 | -20 | 100% | 100% | 96% | ▼ | 100% | 104% | 106% | 92% | 101% |
| 20241204 | 5,340 | 5,380 | 5,320 | 5,330 | 3,200 | -20 | 100% | 100% | 62% | ▼▼ | 100% | 106% | 104% | 92% | 100% |
| 20241205 | 5,330 | 5,360 | 5,320 | 5,320 | 2,800 | -10 | 100% | 100% | 88% | ▼▼▼ | 100% | 108% | 104% | 92% | 100% |
| 20241206 | 5,350 | 5,350 | 5,320 | 5,330 | 1,100 | 10 | 100% | 100% | 39% | ▲ | 100% | 108% | 0% | 92% | 100% |
| 20241209 | 5,340 | 5,370 | 5,340 | 5,360 | 800 | 30 | 101% | 100% | 73% | ▲▲ | 100% | 103% | 0% | 93% | 101% |
| 20241210 | 5,560 | 5,580 | 5,410 | 5,560 | 10,900 | 200 | 104% | 100% | 1363% | ▲▲▲ | 101% | 103% | 0% | 98% | 105% |
| 20241211 | 5,570 | 5,700 | 5,550 | 5,650 | 8,600 | 90 | 102% | 101% | 79% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 106% |
| 20241212 | 5,700 | 5,780 | 5,660 | 5,760 | 11,000 | 110 | 102% | 101% | 128% | ▲▲▲▲▲ | 99% | 98% | 0% | 100% | 108% |
| 20241213 | 5,760 | 5,760 | 5,600 | 5,690 | 2,700 | -70 | 99% | 99% | 25% | ▼ | 100% | 97% | 0% | 99% | 107% |
| 20241216 | 5,720 | 5,740 | 5,680 | 5,740 | 2,000 | 50 | 101% | 100% | 74% | ▲ | 99% | 96% | 0% | 100% | 108% |
| 20241217 | 5,750 | 5,780 | 5,680 | 5,700 | 3,200 | -40 | 99% | 99% | 160% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241218 | 5,700 | 5,760 | 5,650 | 5,650 | 2,700 | -50 | 99% | 99% | 84% | ▼▼ | 102% | 0% | 0% | 98% | 106% |
| 20241219 | 5,450 | 5,640 | 5,410 | 5,540 | 5,600 | -110 | 98% | 102% | 207% | ▼▼▼ | 100% | 0% | 0% | 96% | 104% |
| 20241220 | 5,560 | 5,560 | 5,460 | 5,540 | 3,800 | 0 | 100% | 100% | 68% | -- | % | % | % | 96% | 104% |
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 | 0 | 74,500 | 0 | 33,000 | 0 | 41,500 |
| 2024-12-06 | 0 | 80,500 | 0 | 34,200 | 0 | 46,300 |
| 2024-11-29 | 0 | 81,300 | 0 | 34,000 | 0 | 47,300 |
| 2024-11-22 | 0 | 83,100 | 0 | 34,900 | 0 | 48,200 |
| 2024-11-15 | 0 | 83,500 | 0 | 35,100 | 0 | 48,400 |
| 2024-11-08 | 0 | 87,100 | 0 | 36,400 | 0 | 50,700 |
| 2024-11-01 | 0 | 84,400 | 0 | 35,400 | 0 | 49,000 |
| 2024-10-25 | 0 | 83,200 | 0 | 34,500 | 0 | 48,700 |
| 2024-10-18 | 0 | 85,100 | 0 | 37,400 | 0 | 47,700 |
| 2024-10-11 | 0 | 83,200 | 0 | 35,000 | 0 | 48,200 |
| 2024-10-04 | 0 | 79,200 | 0 | 28,600 | 0 | 50,600 |
| 2024-09-27 | 0 | 77,200 | 0 | 28,700 | 0 | 48,500 |
| 2024-09-20 | 0 | 76,600 | 0 | 28,900 | 0 | 47,700 |
| 2024-09-13 | 0 | 76,900 | 0 | 28,100 | 0 | 48,800 |
| 2024-09-06 | 0 | 81,400 | 0 | 30,700 | 0 | 50,700 |
| 2024-08-30 | 0 | 74,900 | 0 | 27,500 | 0 | 47,400 |
| 2024-08-23 | 0 | 77,100 | 0 | 31,500 | 0 | 45,600 |
| 2024-08-16 | 0 | 79,900 | 0 | 32,000 | 0 | 47,900 |
| 2024-08-09 | 0 | 77,700 | 0 | 30,000 | 0 | 47,700 |
| 2024-08-02 | 0 | 78,600 | 0 | 30,700 | 0 | 47,900 |
| 2024-07-26 | 0 | 80,600 | 0 | 34,100 | 0 | 46,500 |
| 2024-07-19 | 0 | 79,600 | 0 | 35,500 | 0 | 44,100 |
| 2024-07-12 | 0 | 75,100 | 0 | 35,200 | 0 | 39,900 |
| 2024-07-05 | 0 | 80,000 | 0 | 41,400 | 0 | 38,600 |
| 2024-06-28 | 0 | 81,000 | 0 | 44,500 | 0 | 36,500 |
| 2024-06-21 | 0 | 82,900 | 0 | 44,400 | 0 | 38,500 |
| 2024-06-14 | 0 | 87,700 | 0 | 45,600 | 0 | 42,100 |
| 2024-06-07 | 0 | 86,200 | 0 | 45,700 | 0 | 40,500 |
| 2024-05-31 | 0 | 94,400 | 0 | 55,100 | 0 | 39,300 |
| 2024-05-24 | 0 | 93,600 | 0 | 53,200 | 0 | 40,400 |
| 2024-05-17 | 300 | 103,800 | 300 | 62,800 | 0 | 41,000 |
| 2024-05-10 | 0 | 89,400 | 0 | 51,200 | 0 | 38,200 |
| 2024-05-02 | 0 | 89,800 | 0 | 51,800 | 0 | 38,000 |
| 2024-04-26 | 0 | 88,800 | 0 | 52,200 | 0 | 36,600 |
| 2024-04-19 | 0 | 85,600 | 0 | 49,400 | 0 | 36,200 |
| 2024-04-12 | 0 | 85,100 | 0 | 49,900 | 0 | 35,200 |
| 2024-04-05 | 0 | 86,700 | 0 | 50,500 | 0 | 36,200 |
| 2024-03-29 | 0 | 85,200 | 0 | 48,000 | 0 | 37,200 |
| 2024-03-22 | 0 | 87,300 | 0 | 48,300 | 0 | 39,000 |
| 2024-03-15 | 0 | 91,200 | 0 | 56,600 | 0 | 34,600 |
| 2024-03-08 | 0 | 91,900 | 0 | 55,500 | 0 | 36,400 |
| 2024-03-01 | 0 | 90,300 | 0 | 54,900 | 0 | 35,400 |
| 2024-02-22 | 0 | 92,500 | 0 | 56,500 | 0 | 36,000 |
| 2024-02-16 | 0 | 89,900 | 0 | 54,900 | 0 | 35,000 |
| 2024-02-09 | 0 | 86,500 | 0 | 53,700 | 0 | 32,800 |
| 2024-02-02 | 0 | 85,600 | 0 | 54,600 | 0 | 31,000 |
| 2024-01-26 | 0 | 83,500 | 0 | 54,100 | 0 | 29,400 |
| 2024-01-19 | 0 | 79,900 | 0 | 52,000 | 0 | 27,900 |
| 2024-01-12 | 0 | 78,700 | 0 | 51,900 | 0 | 26,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241209 | 16:00 | ソマール | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241111 | 15:30 | ソマール | 連結業績予想の修正に関するお知らせ |
| 20241111 | 15:30 | ソマール | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240607 | 15:00 | ソマール | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240531 | 15:00 | ソマール | 業績連動報酬の廃止に関するお知らせ |
| 20240213 | 15:00 | ソマール | 連結業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | ソマール | 2024年3月期 第3四半期決算短信〔日本基準〕（連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3QM | 350 | 2024-07-29 15:10 | ソマール株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 8152 | 1 | ソマール株式会社 | 2024-12-22 01:22:02 |
| 8152 | 2 | 第78期中間報告書を掲載しました。 | 2024-12-02 13:31:42 |
| 8152 | 2 | 半期報告書（第78期）を発表しました。 | 2024-11-13 23:31:12 |
| 8152 | 2 | 2025年3月期 第2四半期(中間期)決算短信(連結)を発表しました。 | 2024-11-11 22:30:52 |
| 8152 | 2 | 2025年3月期 第1四半期決算短信(連結)を発表しました。 | 2024-08-20 13:35:36 |
| 8152 | 2 | 2024年3月期 臨時報告書(株主総会における議決権行使の結果)を掲載しました。 | 2024-07-04 11:30:58 |
| 8152 | 2 | 第77期事業報告書を掲載しました | 2024-06-27 14:33:12 |
| 8152 | 2 | 2024年3月期 内部統制報告書を掲載しました。 | 2024-06-26 16:09:13 |
| 8152 | 2 | 2024年3月期 有価証券報告書を掲載しました。 | 2024-06-26 16:09:12 |
| 8152 | 2 | 2023年3月期 第3四半期決算短信(連結)を発表しました。 | 2024-06-16 06:31:22 |