| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,143 | 1,163 | 1,140 | 1,144 | 48,100 | -17 | 99% | 100% | 107% | ▼▼ | 97% | 104% | 102% | 94% | 102% |
| 20240726 | 1,146 | 1,153 | 1,104 | 1,110 | 40,700 | -34 | 97% | 97% | 85% | ▼▼▼ | 101% | 100% | 104% | 91% | 100% |
| 20240729 | 1,129 | 1,150 | 1,124 | 1,144 | 33,000 | 34 | 103% | 101% | 81% | ▲ | 102% | 92% | 103% | 94% | 103% |
| 20240730 | 1,143 | 1,179 | 1,130 | 1,164 | 192,700 | 20 | 102% | 102% | 584% | ▲▲ | 102% | 91% | 101% | 95% | 105% |
| 20240731 | 1,160 | 1,188 | 1,143 | 1,188 | 38,000 | 24 | 102% | 102% | 20% | ▲▲▲ | 98% | 94% | 101% | 97% | 107% |
| 20240801 | 1,160 | 1,160 | 1,128 | 1,132 | 58,100 | -56 | 95% | 98% | 153% | ▼ | 94% | 98% | 105% | 93% | 102% |
| 20240802 | 1,120 | 1,124 | 1,054 | 1,054 | 65,000 | -78 | 93% | 94% | 112% | ▼▼ | 99% | 108% | 117% | 86% | 100% |
| 20240805 | 1,006 | 1,047 | 920 | 994 | 128,800 | -60 | 94% | 99% | 198% | ▼▼▼ | 106% | 111% | 119% | 81% | 100% |
| 20240806 | 1,001 | 1,093 | 1,001 | 1,057 | 74,600 | 63 | 106% | 106% | 58% | ▲ | 105% | 109% | 114% | 87% | 106% |
| 20240807 | 1,041 | 1,110 | 1,012 | 1,093 | 43,500 | 36 | 103% | 105% | 58% | ▲▲ | 100% | 106% | 111% | 90% | 110% |
| 20240808 | 1,075 | 1,090 | 1,046 | 1,072 | 24,100 | -21 | 98% | 100% | 55% | ▼ | 99% | 106% | 108% | 88% | 108% |
| 20240809 | 1,100 | 1,114 | 1,065 | 1,087 | 50,100 | 15 | 101% | 99% | 208% | ▲ | 102% | 107% | 109% | 89% | 109% |
| 20240813 | 1,087 | 1,111 | 1,087 | 1,110 | 17,900 | 23 | 102% | 102% | 36% | ▲▲ | 102% | 104% | 107% | 91% | 112% |
| 20240814 | 1,110 | 1,134 | 1,098 | 1,132 | 22,600 | 22 | 102% | 102% | 126% | ▲▲▲ | 100% | 102% | 105% | 93% | 114% |
| 20240815 | 1,132 | 1,141 | 1,127 | 1,135 | 24,900 | 3 | 100% | 100% | 110% | ▲▲▲▲ | 101% | 102% | 104% | 94% | 114% |
| 20240816 | 1,148 | 1,162 | 1,139 | 1,162 | 26,500 | 27 | 102% | 101% | 106% | ▲▲▲▲▲ | 99% | 101% | 102% | 97% | 117% |
| 20240819 | 1,162 | 1,175 | 1,140 | 1,147 | 22,000 | -15 | 99% | 99% | 83% | ▼ | 100% | 101% | 103% | 97% | 115% |
| 20240820 | 1,151 | 1,158 | 1,140 | 1,153 | 21,800 | 6 | 101% | 100% | 99% | ▲ | 100% | 102% | 102% | 97% | 116% |
| 20240821 | 1,152 | 1,156 | 1,141 | 1,156 | 6,200 | 3 | 100% | 100% | 28% | ▲▲ | 103% | 102% | 104% | 97% | 116% |
| 20240822 | 1,143 | 1,172 | 1,143 | 1,172 | 11,300 | 16 | 101% | 103% | 182% | ▲▲▲ | 99% | 98% | 102% | 99% | 118% |
| 20240823 | 1,176 | 1,176 | 1,158 | 1,168 | 14,000 | -4 | 100% | 99% | 124% | ▼ | 98% | 100% | 102% | 98% | 118% |
| 20240826 | 1,170 | 1,170 | 1,150 | 1,152 | 15,500 | -16 | 99% | 98% | 111% | ▼▼ | 102% | 103% | 104% | 97% | 116% |
| 20240827 | 1,150 | 1,175 | 1,150 | 1,170 | 18,600 | 18 | 102% | 102% | 120% | ▲ | 99% | 102% | 104% | 98% | 118% |
| 20240828 | 1,163 | 1,170 | 1,144 | 1,155 | 15,400 | -15 | 99% | 99% | 83% | ▼ | 100% | 103% | 105% | 97% | 116% |
| 20240829 | 1,155 | 1,160 | 1,144 | 1,158 | 17,800 | 3 | 100% | 100% | 116% | ▲ | 101% | 102% | 105% | 99% | 116% |
| 20240830 | 1,157 | 1,173 | 1,151 | 1,173 | 15,300 | 15 | 101% | 101% | 86% | ▲▲ | 100% | 100% | 103% | 100% | 118% |
| 20240902 | 1,177 | 1,185 | 1,159 | 1,180 | 19,200 | 7 | 101% | 100% | 125% | ▲▲▲ | 101% | 99% | 103% | 100% | 119% |
| 20240903 | 1,179 | 1,194 | 1,179 | 1,190 | 20,600 | 10 | 101% | 101% | 107% | ▲▲▲▲ | 102% | 99% | 104% | 100% | 113% |
| 20240904 | 1,160 | 1,198 | 1,160 | 1,179 | 33,800 | -11 | 99% | 102% | 164% | ▼ | 99% | 96% | 103% | 99% | 110% |
| 20240905 | 1,179 | 1,195 | 1,166 | 1,173 | 30,100 | -6 | 99% | 99% | 89% | ▼▼ | 98% | 98% | 102% | 99% | 109% |
| 20240906 | 1,186 | 1,186 | 1,153 | 1,164 | 22,200 | -9 | 99% | 98% | 74% | ▼▼▼ | 100% | 101% | 106% | 98% | 107% |
| 20240909 | 1,150 | 1,159 | 1,133 | 1,149 | 24,000 | -15 | 99% | 100% | 108% | ▼▼▼▼ | 99% | 101% | 106% | 97% | 104% |
| 20240910 | 1,145 | 1,153 | 1,135 | 1,135 | 18,700 | -14 | 99% | 99% | 78% | ▼▼▼▼▼ | 100% | 103% | 107% | 95% | 100% |
| 20240911 | 1,136 | 1,148 | 1,127 | 1,134 | 26,000 | -1 | 100% | 100% | 139% | ▼▼▼▼▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20240912 | 1,158 | 1,163 | 1,130 | 1,157 | 25,100 | 23 | 102% | 100% | 97% | ▲ | 99% | 104% | 106% | 97% | 102% |
| 20240913 | 1,151 | 1,152 | 1,139 | 1,143 | 26,100 | -14 | 99% | 99% | 104% | ▼ | 99% | 103% | 105% | 96% | 101% |
| 20240917 | 1,159 | 1,159 | 1,139 | 1,151 | 20,300 | 8 | 101% | 99% | 78% | ▲ | 101% | 102% | 106% | 97% | 101% |
| 20240918 | 1,163 | 1,174 | 1,157 | 1,174 | 19,600 | 23 | 102% | 101% | 97% | ▲▲ | 100% | 102% | 104% | 99% | 104% |
| 20240919 | 1,185 | 1,195 | 1,169 | 1,189 | 35,600 | 15 | 101% | 100% | 182% | ▲▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20240920 | 1,197 | 1,202 | 1,190 | 1,196 | 42,500 | 7 | 101% | 100% | 119% | ▲▲▲▲ | 98% | 99% | 101% | 100% | 105% |
| 20240924 | 1,214 | 1,214 | 1,180 | 1,187 | 37,400 | -9 | 99% | 98% | 88% | ▼ | 97% | 100% | 104% | 99% | 105% |
| 20240925 | 1,184 | 1,184 | 1,145 | 1,145 | 42,600 | -42 | 96% | 97% | 114% | ▼▼ | 103% | 101% | 105% | 96% | 101% |
| 20240926 | 1,175 | 1,227 | 1,172 | 1,212 | 77,700 | 67 | 106% | 103% | 182% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20240927 | 1,198 | 1,211 | 1,176 | 1,196 | 60,100 | -16 | 99% | 100% | 77% | ▼ | 99% | 103% | 106% | 99% | 105% |
| 20240930 | 1,166 | 1,183 | 1,158 | 1,160 | 37,400 | -36 | 97% | 99% | 62% | ▼▼ | 102% | 105% | 106% | 96% | 102% |
| 20241001 | 1,161 | 1,193 | 1,161 | 1,187 | 29,100 | 27 | 102% | 102% | 78% | ▲ | 99% | 102% | 103% | 98% | 105% |
| 20241002 | 1,187 | 1,200 | 1,168 | 1,178 | 51,300 | -9 | 99% | 99% | 176% | ▼ | 101% | 101% | 101% | 97% | 104% |
| 20241003 | 1,188 | 1,200 | 1,188 | 1,195 | 24,800 | 17 | 101% | 101% | 48% | ▲ | 100% | 100% | 100% | 99% | 105% |
| 20241004 | 1,200 | 1,205 | 1,193 | 1,199 | 21,400 | 4 | 100% | 100% | 86% | ▲▲ | 100% | 99% | 98% | 99% | 106% |
| 20241007 | 1,214 | 1,222 | 1,201 | 1,215 | 34,900 | 16 | 101% | 100% | 163% | ▲▲▲ | 99% | 100% | 0% | 100% | 107% |
| 20241008 | 1,204 | 1,208 | 1,186 | 1,189 | 25,500 | -26 | 98% | 99% | 73% | ▼ | 100% | 103% | 0% | 98% | 105% |
| 20241009 | 1,196 | 1,202 | 1,186 | 1,194 | 26,600 | 5 | 100% | 100% | 104% | ▲ | 99% | 103% | 0% | 98% | 105% |
| 20241010 | 1,192 | 1,192 | 1,170 | 1,185 | 17,000 | -9 | 99% | 99% | 64% | ▼ | 101% | 103% | 0% | 98% | 104% |
| 20241011 | 1,188 | 1,204 | 1,180 | 1,203 | 28,500 | 18 | 102% | 101% | 168% | ▲ | 100% | 100% | 0% | 99% | 105% |
| 20241015 | 1,207 | 1,208 | 1,195 | 1,201 | 33,500 | -2 | 100% | 100% | 118% | ▼ | 103% | 100% | 0% | 99% | 105% |
| 20241016 | 1,198 | 1,247 | 1,197 | 1,232 | 54,200 | 31 | 103% | 103% | 162% | ▲ | 100% | 97% | 0% | 100% | 108% |
| 20241017 | 1,225 | 1,233 | 1,218 | 1,223 | 34,700 | -9 | 99% | 100% | 64% | ▼ | 98% | 0% | 0% | 99% | 107% |
| 20241018 | 1,223 | 1,224 | 1,191 | 1,201 | 21,000 | -22 | 98% | 98% | 61% | ▼▼ | 98% | 0% | 0% | 97% | 105% |
| 20241021 | 1,216 | 1,216 | 1,188 | 1,197 | 15,700 | -4 | 100% | 98% | 75% | ▼▼▼ | 99% | 0% | 0% | 97% | 105% |
| 20241022 | 1,197 | 1,198 | 1,184 | 1,190 | 21,100 | -7 | 99% | 99% | 134% | ▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 14,500 | 16,700 | 2,000 | 10,600 | 12,500 | 6,100 |
| 2024-10-11 | 15,100 | 15,800 | 2,000 | 10,600 | 13,100 | 5,200 |
| 2024-10-04 | 15,200 | 13,700 | 2,000 | 8,300 | 13,200 | 5,400 |
| 2024-09-27 | 15,400 | 15,700 | 2,000 | 8,300 | 13,400 | 7,400 |
| 2024-09-20 | 15,900 | 16,900 | 2,000 | 9,800 | 13,900 | 7,100 |
| 2024-09-13 | 11,100 | 16,400 | 2,000 | 9,500 | 9,100 | 6,900 |
| 2024-09-06 | 11,700 | 16,600 | 2,000 | 9,500 | 9,700 | 7,100 |
| 2024-08-30 | 13,600 | 17,600 | 2,000 | 9,600 | 11,600 | 8,000 |
| 2024-08-23 | 13,400 | 21,600 | 2,100 | 9,600 | 11,300 | 12,000 |
| 2024-08-16 | 13,300 | 19,900 | 2,100 | 9,600 | 11,200 | 10,300 |
| 2024-08-09 | 12,800 | 23,200 | 2,100 | 14,900 | 10,700 | 8,300 |
| 2024-08-02 | 13,700 | 35,200 | 5,400 | 15,600 | 8,300 | 19,600 |
| 2024-07-26 | 10,800 | 34,000 | 2,100 | 15,400 | 8,700 | 18,600 |
| 2024-07-19 | 13,900 | 34,100 | 2,100 | 24,700 | 11,800 | 9,400 |
| 2024-07-12 | 13,300 | 27,200 | 2,100 | 14,300 | 11,200 | 12,900 |
| 2024-07-05 | 13,200 | 33,400 | 2,100 | 14,300 | 11,100 | 19,100 |
| 2024-06-28 | 12,600 | 49,500 | 2,100 | 17,200 | 10,500 | 32,300 |
| 2024-06-21 | 12,500 | 55,400 | 2,100 | 18,600 | 10,400 | 36,800 |
| 2024-06-14 | 13,400 | 56,300 | 2,100 | 26,900 | 11,300 | 29,400 |
| 2024-06-07 | 11,800 | 61,700 | 2,600 | 28,800 | 9,200 | 32,900 |
| 2024-05-31 | 12,200 | 63,600 | 2,600 | 28,600 | 9,600 | 35,000 |
| 2024-05-24 | 11,200 | 63,500 | 2,400 | 28,800 | 8,800 | 34,700 |
| 2024-05-17 | 14,300 | 53,400 | 2,100 | 26,600 | 12,200 | 26,800 |
| 2024-05-10 | 18,700 | 54,100 | 2,400 | 27,200 | 16,300 | 26,900 |
| 2024-05-02 | 11,000 | 53,700 | 2,400 | 27,400 | 8,600 | 26,300 |
| 2024-04-26 | 10,300 | 54,900 | 2,400 | 27,400 | 7,900 | 27,500 |
| 2024-04-19 | 9,000 | 53,800 | 2,400 | 27,600 | 6,600 | 26,200 |
| 2024-04-12 | 12,700 | 52,000 | 2,500 | 27,500 | 10,200 | 24,500 |
| 2024-04-05 | 10,100 | 58,400 | 2,600 | 29,200 | 7,500 | 29,200 |
| 2024-03-29 | 13,300 | 47,500 | 2,500 | 15,000 | 10,800 | 32,500 |
| 2024-03-22 | 126,500 | 34,100 | 99,400 | 14,900 | 27,100 | 19,200 |
| 2024-03-15 | 80,700 | 36,800 | 65,700 | 16,600 | 15,000 | 20,200 |
| 2024-03-08 | 50,900 | 49,200 | 36,800 | 24,200 | 14,100 | 25,000 |
| 2024-03-01 | 26,700 | 50,300 | 18,200 | 25,100 | 8,500 | 25,200 |
| 2024-02-22 | 21,300 | 60,500 | 12,500 | 35,100 | 8,800 | 25,400 |
| 2024-02-16 | 23,100 | 59,600 | 12,500 | 35,200 | 10,600 | 24,400 |
| 2024-02-09 | 29,300 | 54,700 | 12,500 | 34,400 | 16,800 | 20,300 |
| 2024-02-02 | 24,700 | 60,200 | 7,500 | 35,700 | 17,200 | 24,500 |
| 2024-01-26 | 26,100 | 57,200 | 7,500 | 36,700 | 18,600 | 20,500 |
| 2024-01-19 | 25,900 | 59,600 | 7,700 | 35,600 | 18,200 | 24,000 |
| 2024-01-12 | 20,800 | 61,000 | 4,700 | 35,800 | 16,100 | 25,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-05 | モルガン・スタンレーMUFG証券株式会社 | 113,217 | 0.49% | ▼ | -3,500 | 1,006 | 1,047 | 920 | 994 | 128,800 |
| 2024-08-02 | モルガン・スタンレーMUFG証券株式会社 | 116,717 | 0.50% | ▲ | 1,120 | 1,124 | 1,054 | 1,054 | 65,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | ソーダニッカ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 14:20 | ソーダニッカ | 代表取締役および監査役の異動に関するお知らせ |
| 20240510 | 14:20 | ソーダニッカ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240510 | 14:20 | ソーダニッカ | 剰余金の配当に関するお知らせ |
| 20240219 | 16:00 | ソーダニッカ | 組織変更及び人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8158 | 2 | ユーザー ログイン | 2024-06-19 08:31:14 |
| 8158 | 2 | Financial Highlights - SODA NIKKA CO., LTD. | 2024-06-14 15:13:34 |
| 8158 | 2 | Inquiry Regarding IR - SODA NIKKA CO., LTD. | 2024-06-14 15:13:33 |
| 8158 | 2 | General Meeting of Shareholders - SODA NIKKA CO., LTD. | 2024-06-14 15:13:31 |
| 8158 | 2 | IR Archives - SODA NIKKA CO., LTD. | 2024-06-14 15:13:30 |
| 8158 | 2 | IRサイトマップ - ソーダニッカ株式会社 | 2024-06-14 15:13:29 |
| 8158 | 2 | IRサイトの使い方 - ソーダニッカ株式会社 | 2024-06-14 15:13:27 |
| 8158 | 2 | IRサイトナビ - ソーダニッカ株式会社 | 2024-06-14 15:13:26 |
| 8158 | 2 | IRお問い合わせ - ソーダニッカ株式会社 | 2024-06-14 15:13:24 |
| 8158 | 2 | 電子公告 - ソーダニッカ株式会社 | 2024-06-14 15:13:23 |