| 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 | 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% | 97% | 100% | 107% |
| 20241008 | 1,204 | 1,208 | 1,186 | 1,189 | 25,500 | -26 | 98% | 99% | 73% | ▼ | 100% | 103% | 99% | 98% | 105% |
| 20241009 | 1,196 | 1,202 | 1,186 | 1,194 | 26,600 | 5 | 100% | 100% | 104% | ▲ | 99% | 103% | 100% | 98% | 105% |
| 20241010 | 1,192 | 1,192 | 1,170 | 1,185 | 17,000 | -9 | 99% | 99% | 64% | ▼ | 101% | 103% | 100% | 98% | 104% |
| 20241011 | 1,188 | 1,204 | 1,180 | 1,203 | 28,500 | 18 | 102% | 101% | 168% | ▲ | 100% | 100% | 98% | 99% | 105% |
| 20241015 | 1,207 | 1,208 | 1,195 | 1,201 | 33,500 | -2 | 100% | 100% | 118% | ▼ | 103% | 100% | 99% | 99% | 105% |
| 20241016 | 1,198 | 1,247 | 1,197 | 1,232 | 54,200 | 31 | 103% | 103% | 162% | ▲ | 100% | 97% | 97% | 100% | 108% |
| 20241017 | 1,225 | 1,233 | 1,218 | 1,223 | 34,700 | -9 | 99% | 100% | 64% | ▼ | 98% | 96% | 97% | 99% | 107% |
| 20241018 | 1,223 | 1,224 | 1,191 | 1,201 | 21,000 | -22 | 98% | 98% | 61% | ▼▼ | 98% | 96% | 98% | 97% | 105% |
| 20241021 | 1,216 | 1,216 | 1,188 | 1,197 | 15,700 | -4 | 100% | 98% | 75% | ▼▼▼ | 99% | 97% | 99% | 97% | 105% |
| 20241022 | 1,197 | 1,198 | 1,184 | 1,190 | 21,100 | -7 | 99% | 99% | 134% | ▼▼▼▼ | 98% | 97% | 99% | 97% | 104% |
| 20241023 | 1,193 | 1,193 | 1,164 | 1,169 | 27,700 | -21 | 98% | 98% | 131% | ▼▼▼▼▼ | 101% | 99% | 100% | 95% | 102% |
| 20241024 | 1,162 | 1,170 | 1,149 | 1,170 | 30,800 | 1 | 100% | 101% | 111% | ▲ | 98% | 99% | 99% | 95% | 101% |
| 20241025 | 1,170 | 1,172 | 1,143 | 1,144 | 25,100 | -26 | 98% | 98% | 81% | ▼ | 101% | 101% | 101% | 93% | 100% |
| 20241028 | 1,144 | 1,171 | 1,140 | 1,156 | 16,300 | 12 | 101% | 101% | 65% | ▲ | 99% | 97% | 100% | 94% | 101% |
| 20241029 | 1,160 | 1,160 | 1,140 | 1,154 | 21,700 | -2 | 100% | 99% | 133% | ▼ | 100% | 99% | 100% | 94% | 101% |
| 20241030 | 1,160 | 1,169 | 1,142 | 1,155 | 177,400 | 1 | 100% | 100% | 818% | ▲ | 100% | 103% | 101% | 94% | 101% |
| 20241031 | 1,155 | 1,165 | 1,150 | 1,159 | 22,200 | 4 | 100% | 100% | 13% | ▲▲ | 99% | 104% | 102% | 94% | 101% |
| 20241101 | 1,141 | 1,142 | 1,130 | 1,130 | 22,000 | -29 | 97% | 99% | 99% | ▼ | 99% | 103% | 103% | 92% | 100% |
| 20241105 | 1,130 | 1,156 | 1,100 | 1,119 | 57,200 | -11 | 99% | 99% | 260% | ▼▼ | 101% | 100% | 102% | 91% | 100% |
| 20241106 | 1,142 | 1,150 | 1,135 | 1,149 | 22,200 | 30 | 103% | 101% | 39% | ▲ | 103% | 99% | 101% | 93% | 103% |
| 20241107 | 1,150 | 1,229 | 1,150 | 1,187 | 79,600 | 38 | 103% | 103% | 359% | ▲▲ | 97% | 95% | 97% | 96% | 106% |
| 20241108 | 1,193 | 1,211 | 1,144 | 1,160 | 26,500 | -27 | 98% | 97% | 33% | ▼ | 99% | 99% | 100% | 94% | 104% |
| 20241111 | 1,152 | 1,154 | 1,134 | 1,144 | 18,100 | -16 | 99% | 99% | 68% | ▼▼ | 98% | 99% | 100% | 93% | 102% |
| 20241112 | 1,154 | 1,159 | 1,127 | 1,133 | 25,900 | -11 | 99% | 98% | 143% | ▼▼▼ | 99% | 100% | 101% | 92% | 101% |
| 20241113 | 1,141 | 1,150 | 1,127 | 1,134 | 24,600 | 1 | 100% | 99% | 95% | ▲ | 100% | 101% | 102% | 92% | 101% |
| 20241114 | 1,134 | 1,145 | 1,129 | 1,131 | 11,900 | -3 | 100% | 100% | 48% | ▼ | 99% | 101% | 103% | 92% | 101% |
| 20241115 | 1,145 | 1,146 | 1,133 | 1,137 | 11,300 | 6 | 101% | 99% | 95% | ▲ | 100% | 103% | 104% | 95% | 102% |
| 20241118 | 1,130 | 1,145 | 1,124 | 1,130 | 13,300 | -7 | 99% | 100% | 118% | ▼ | 101% | 102% | 104% | 94% | 101% |
| 20241119 | 1,133 | 1,143 | 1,128 | 1,142 | 10,400 | 12 | 101% | 101% | 78% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20241120 | 1,142 | 1,146 | 1,135 | 1,138 | 8,000 | -4 | 100% | 100% | 77% | ▼ | 101% | 101% | 103% | 96% | 102% |
| 20241121 | 1,137 | 1,158 | 1,134 | 1,154 | 17,800 | 16 | 101% | 101% | 223% | ▲ | 100% | 97% | 101% | 97% | 103% |
| 20241122 | 1,159 | 1,165 | 1,154 | 1,161 | 19,600 | 7 | 101% | 100% | 110% | ▲▲ | 99% | 96% | 101% | 98% | 104% |
| 20241125 | 1,168 | 1,171 | 1,156 | 1,156 | 10,600 | -5 | 100% | 99% | 54% | ▼ | 99% | 97% | 102% | 97% | 103% |
| 20241126 | 1,156 | 1,156 | 1,141 | 1,143 | 11,300 | -13 | 99% | 99% | 107% | ▼▼ | 99% | 101% | 103% | 96% | 102% |
| 20241127 | 1,138 | 1,146 | 1,122 | 1,124 | 27,500 | -19 | 98% | 99% | 243% | ▼▼▼ | 101% | 103% | 105% | 95% | 100% |
| 20241128 | 1,121 | 1,134 | 1,121 | 1,127 | 21,500 | 3 | 100% | 101% | 78% | ▲ | 99% | 101% | 103% | 95% | 101% |
| 20241129 | 1,131 | 1,140 | 1,124 | 1,124 | 15,800 | -3 | 100% | 99% | 73% | ▼ | 100% | 102% | 103% | 95% | 100% |
| 20241202 | 1,125 | 1,129 | 1,120 | 1,120 | 13,100 | -4 | 100% | 100% | 83% | ▼▼ | 103% | 103% | 104% | 94% | 100% |
| 20241203 | 1,115 | 1,163 | 1,115 | 1,154 | 33,400 | 34 | 103% | 103% | 255% | ▲ | 98% | 98% | 101% | 97% | 103% |
| 20241204 | 1,154 | 1,162 | 1,128 | 1,129 | 14,000 | -25 | 98% | 98% | 42% | ▼ | 101% | 101% | 102% | 95% | 101% |
| 20241205 | 1,129 | 1,145 | 1,129 | 1,141 | 19,300 | 12 | 101% | 101% | 138% | ▲ | 101% | 103% | 100% | 98% | 102% |
| 20241206 | 1,138 | 1,146 | 1,133 | 1,146 | 16,600 | 5 | 100% | 101% | 86% | ▲▲ | 99% | 103% | 0% | 99% | 102% |
| 20241209 | 1,144 | 1,151 | 1,129 | 1,135 | 23,500 | -11 | 99% | 99% | 142% | ▼ | 98% | 100% | 0% | 98% | 101% |
| 20241210 | 1,149 | 1,149 | 1,130 | 1,130 | 22,400 | -5 | 100% | 98% | 95% | ▼▼ | 101% | 103% | 0% | 97% | 101% |
| 20241211 | 1,130 | 1,143 | 1,130 | 1,138 | 26,000 | 8 | 101% | 101% | 116% | ▲ | 103% | 102% | 0% | 98% | 102% |
| 20241212 | 1,144 | 1,177 | 1,141 | 1,174 | 37,300 | 36 | 103% | 103% | 143% | ▲▲ | 100% | 101% | 0% | 100% | 105% |
| 20241213 | 1,154 | 1,170 | 1,147 | 1,151 | 24,400 | -23 | 98% | 100% | 65% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241216 | 1,146 | 1,160 | 1,146 | 1,150 | 11,300 | -1 | 100% | 100% | 46% | ▼▼ | 100% | 98% | 0% | 98% | 103% |
| 20241217 | 1,159 | 1,166 | 1,156 | 1,164 | 15,200 | 14 | 101% | 100% | 135% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,161 | 1,177 | 1,161 | 1,161 | 12,200 | -3 | 100% | 100% | 80% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241219 | 1,154 | 1,167 | 1,148 | 1,150 | 21,000 | -11 | 99% | 100% | 172% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 1,151 | 1,160 | 1,141 | 1,141 | 33,800 | -9 | 99% | 99% | 161% | ▼▼▼ | % | % | % | 97% | 102% |
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 | 16,400 | 19,500 | 7,000 | 6,100 | 9,400 | 13,400 |
| 2024-12-06 | 11,700 | 20,500 | 2,000 | 6,800 | 9,700 | 13,700 |
| 2024-11-29 | 12,600 | 22,500 | 2,000 | 7,100 | 10,600 | 15,400 |
| 2024-11-22 | 11,900 | 27,100 | 2,000 | 10,100 | 9,900 | 17,000 |
| 2024-11-15 | 11,600 | 24,600 | 2,000 | 8,900 | 9,600 | 15,700 |
| 2024-11-08 | 13,500 | 20,600 | 2,000 | 7,900 | 11,500 | 12,700 |
| 2024-11-01 | 15,400 | 15,700 | 2,000 | 6,000 | 13,400 | 9,700 |
| 2024-10-25 | 14,500 | 13,600 | 2,000 | 6,500 | 12,500 | 7,100 |
| 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 |
|---|---|---|---|
| 20241107 | 14:20 | ソーダニッカ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241107 | 14:20 | ソーダニッカ | 2025年3月期中間期連結業績予想と実績との差異並びに通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20241107 | 14:20 | ソーダニッカ | 剰余金の配当（中間配当）に関するお知らせ |
| 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 |