| 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 | 5,900 | 5,900 | 5,750 | 5,750 | 1,200 | -150 | 97% | 97% | 109% | ▼ | 100% | 100% | 100% | 93% | 101% |
| 20240925 | 5,800 | 5,890 | 5,800 | 5,810 | 1,000 | 60 | 101% | 100% | 83% | ▲ | 100% | 100% | 100% | 94% | 102% |
| 20240926 | 5,810 | 5,880 | 5,780 | 5,820 | 1,000 | 10 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 100% | 94% | 102% |
| 20240927 | 5,820 | 5,820 | 5,790 | 5,800 | 900 | -20 | 100% | 100% | 90% | ▼ | 100% | 103% | 100% | 94% | 102% |
| 20240930 | 5,800 | 5,900 | 5,800 | 5,810 | 1,200 | 10 | 100% | 100% | 133% | ▲ | 100% | 102% | 99% | 95% | 102% |
| 20241001 | 5,820 | 5,820 | 5,820 | 5,820 | 400 | 10 | 100% | 100% | 33% | ▲▲ | 98% | 101% | 96% | 95% | 102% |
| 20241002 | 5,890 | 5,890 | 5,750 | 5,770 | 600 | -50 | 99% | 98% | 150% | ▼ | 101% | 100% | 96% | 94% | 101% |
| 20241003 | 5,870 | 5,970 | 5,870 | 5,940 | 600 | 170 | 103% | 101% | 100% | ▲ | 101% | 99% | 95% | 100% | 104% |
| 20241004 | 5,900 | 5,960 | 5,900 | 5,960 | 600 | 20 | 100% | 101% | 100% | ▲▲ | 99% | 97% | 94% | 100% | 105% |
| 20241007 | 5,960 | 5,960 | 5,920 | 5,920 | 500 | -40 | 99% | 99% | 83% | ▼ | 98% | 98% | 94% | 99% | 104% |
| 20241008 | 5,950 | 5,950 | 5,860 | 5,860 | 200 | -60 | 99% | 98% | 40% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20241009 | 5,840 | 5,840 | 5,820 | 5,820 | 200 | -40 | 99% | 100% | 100% | ▼▼▼ | 99% | 99% | 98% | 98% | 102% |
| 20241010 | 5,830 | 5,830 | 5,800 | 5,800 | 300 | -20 | 100% | 99% | 150% | ▼▼▼▼ | 100% | 97% | 99% | 97% | 102% |
| 20241011 | 5,810 | 5,810 | 5,810 | 5,810 | 200 | 10 | 100% | 100% | 67% | ▲ | 100% | 97% | 99% | 97% | 102% |
| 20241015 | 5,810 | 5,810 | 5,800 | 5,800 | 500 | -10 | 100% | 100% | 250% | ▼ | 100% | 97% | 100% | 97% | 101% |
| 20241016 | 5,760 | 5,780 | 5,740 | 5,760 | 2,000 | -40 | 99% | 100% | 400% | ▼▼ | 99% | 98% | 100% | 97% | 101% |
| 20241017 | 5,740 | 5,740 | 5,660 | 5,660 | 1,300 | -100 | 98% | 99% | 65% | ▼▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20241018 | 5,650 | 5,700 | 5,650 | 5,650 | 900 | -10 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 98% | 103% | 95% | 100% |
| 20241021 | 5,580 | 5,600 | 5,500 | 5,600 | 1,400 | -50 | 99% | 100% | 156% | ▼▼▼▼▼ | 101% | 100% | 103% | 94% | 100% |
| 20241022 | 5,570 | 5,610 | 5,560 | 5,610 | 700 | 10 | 100% | 101% | 50% | ▲ | 100% | 101% | 104% | 94% | 100% |
| 20241023 | 5,520 | 5,580 | 5,510 | 5,510 | 1,000 | -100 | 98% | 100% | 143% | ▼ | 101% | 102% | 106% | 92% | 100% |
| 20241024 | 5,440 | 5,480 | 5,380 | 5,480 | 800 | -30 | 99% | 101% | 80% | ▼▼ | 100% | 103% | 106% | 92% | 100% |
| 20241025 | 5,450 | 5,450 | 5,420 | 5,430 | 1,600 | -50 | 99% | 100% | 200% | ▼▼▼ | 104% | 105% | 108% | 91% | 100% |
| 20241028 | 5,340 | 5,560 | 5,340 | 5,560 | 900 | 130 | 102% | 104% | 56% | ▲ | 100% | 100% | 104% | 93% | 102% |
| 20241029 | 5,550 | 5,550 | 5,540 | 5,540 | 200 | -20 | 100% | 100% | 22% | ▼ | 101% | 101% | 104% | 93% | 102% |
| 20241030 | 5,520 | 5,550 | 5,520 | 5,550 | 500 | 10 | 100% | 101% | 250% | ▲ | 101% | 102% | 104% | 93% | 102% |
| 20241031 | 5,540 | 5,600 | 5,510 | 5,600 | 400 | 50 | 101% | 101% | 80% | ▲▲ | 100% | 104% | 104% | 94% | 103% |
| 20241101 | 5,520 | 5,520 | 5,520 | 5,520 | 200 | -80 | 99% | 100% | 50% | ▼ | 100% | 103% | 104% | 93% | 102% |
| 20241105 | 5,550 | 5,550 | 5,550 | 5,550 | 100 | 30 | 101% | 100% | 50% | ▲ | 100% | 103% | 104% | 94% | 102% |
| 20241106 | 5,550 | 5,550 | 5,550 | 5,550 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 101% | 102% | 95% | 102% |
| 20241107 | 5,650 | 5,670 | 5,650 | 5,650 | 300 | 100 | 102% | 100% | 150% | ▲ | 102% | 99% | 102% | 97% | 104% |
| 20241108 | 5,650 | 5,740 | 5,650 | 5,740 | 1,200 | 90 | 102% | 102% | 400% | ▲▲ | 100% | 98% | 100% | 99% | 106% |
| 20241111 | 5,750 | 5,750 | 5,740 | 5,740 | 600 | 0 | 100% | 100% | 50% | -- | 99% | 97% | 100% | 99% | 106% |
| 20241112 | 5,730 | 5,730 | 5,670 | 5,680 | 600 | -60 | 99% | 99% | 100% | ▼ | 98% | 99% | 101% | 98% | 105% |
| 20241113 | 5,680 | 5,680 | 5,580 | 5,580 | 800 | -100 | 98% | 98% | 133% | ▼▼ | 100% | 101% | 102% | 97% | 103% |
| 20241114 | 5,620 | 5,620 | 5,530 | 5,620 | 500 | 40 | 101% | 100% | 63% | ▲ | 100% | 103% | 103% | 98% | 103% |
| 20241115 | 5,570 | 5,580 | 5,560 | 5,560 | 500 | -60 | 99% | 100% | 100% | ▼ | 100% | 103% | 103% | 97% | 102% |
| 20241118 | 5,560 | 5,560 | 5,550 | 5,550 | 200 | -10 | 100% | 100% | 40% | ▼▼ | 100% | 101% | 102% | 97% | 102% |
| 20241119 | 5,620 | 5,620 | 5,620 | 5,620 | 100 | 70 | 101% | 100% | 50% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20241121 | 5,650 | 5,650 | 5,650 | 5,650 | 100 | 30 | 101% | 100% | 100% | ▲▲ | 100% | 99% | 99% | 98% | 104% |
| 20241122 | 5,750 | 5,750 | 5,750 | 5,750 | 100 | 100 | 102% | 100% | 100% | ▲▲▲ | 98% | 99% | 99% | 100% | 106% |
| 20241125 | 5,750 | 5,750 | 5,650 | 5,650 | 300 | -100 | 98% | 98% | 300% | ▼ | 100% | 100% | 101% | 98% | 104% |
| 20241126 | 5,680 | 5,680 | 5,680 | 5,680 | 100 | 30 | 101% | 100% | 33% | ▲ | 102% | 102% | 101% | 99% | 103% |
| 20241127 | 5,620 | 5,720 | 5,620 | 5,720 | 300 | 40 | 101% | 102% | 300% | ▲▲ | 100% | 101% | 99% | 99% | 104% |
| 20241128 | 5,720 | 5,720 | 5,720 | 5,720 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 99% | 99% | 104% |
| 20241129 | 5,710 | 5,710 | 5,700 | 5,700 | 200 | -20 | 100% | 100% | 200% | ▼ | 98% | 99% | 98% | 99% | 103% |
| 20241202 | 5,770 | 5,770 | 5,670 | 5,670 | 200 | -30 | 99% | 98% | 100% | ▼▼ | 100% | 99% | 98% | 99% | 103% |
| 20241203 | 5,770 | 5,770 | 5,750 | 5,750 | 500 | 80 | 101% | 100% | 250% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20241204 | 5,790 | 5,790 | 5,660 | 5,710 | 800 | -40 | 99% | 99% | 160% | ▼ | 100% | 100% | 98% | 99% | 103% |
| 20241205 | 5,710 | 5,710 | 5,710 | 5,710 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241206 | 5,720 | 5,720 | 5,690 | 5,710 | 1,000 | 0 | 100% | 100% | 500% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241209 | 5,690 | 5,690 | 5,690 | 5,690 | 100 | -20 | 100% | 100% | 10% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241210 | 5,770 | 5,770 | 5,720 | 5,720 | 200 | 30 | 101% | 99% | 200% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241211 | 5,700 | 5,700 | 5,680 | 5,680 | 500 | -40 | 99% | 100% | 250% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20241212 | 5,690 | 5,690 | 5,660 | 5,660 | 400 | -20 | 100% | 99% | 80% | ▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241216 | 5,660 | 5,660 | 5,650 | 5,650 | 700 | -10 | 100% | 100% | 175% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
| 20241217 | 5,650 | 5,650 | 5,640 | 5,640 | 200 | -10 | 100% | 100% | 29% | ▼▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241218 | 5,690 | 5,690 | 5,660 | 5,660 | 200 | 20 | 100% | 99% | 100% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241219 | 5,660 | 5,660 | 5,630 | 5,630 | 800 | -30 | 99% | 99% | 400% | ▼ | 101% | 0% | 0% | 98% | 100% |
| 20241220 | 5,580 | 5,610 | 5,520 | 5,610 | 900 | -20 | 100% | 101% | 113% | ▼▼ | % | % | % | 98% | 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 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-12-06 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-11-29 | 0 | 18,300 | 0 | 14,900 | 0 | 3,400 |
| 2024-11-22 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-15 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-08 | 0 | 18,200 | 0 | 15,000 | 0 | 3,200 |
| 2024-11-01 | 0 | 17,300 | 0 | 14,300 | 0 | 3,000 |
| 2024-10-25 | 0 | 18,100 | 0 | 14,800 | 0 | 3,300 |
| 2024-10-18 | 0 | 16,600 | 0 | 13,700 | 0 | 2,900 |
| 2024-10-11 | 0 | 17,000 | 0 | 13,700 | 0 | 3,300 |
| 2024-10-04 | 0 | 17,200 | 0 | 13,700 | 0 | 3,500 |
| 2024-09-27 | 0 | 17,200 | 0 | 13,900 | 0 | 3,300 |
| 2024-09-20 | 0 | 17,500 | 0 | 14,500 | 0 | 3,000 |
| 2024-09-13 | 0 | 31,600 | 0 | 29,000 | 0 | 2,600 |
| 2024-09-06 | 0 | 32,000 | 0 | 29,200 | 0 | 2,800 |
| 2024-08-30 | 0 | 31,200 | 0 | 28,800 | 0 | 2,400 |
| 2024-08-23 | 0 | 27,300 | 0 | 25,600 | 0 | 1,700 |
| 2024-08-16 | 0 | 26,600 | 0 | 25,000 | 0 | 1,600 |
| 2024-08-09 | 0 | 24,300 | 0 | 22,500 | 0 | 1,800 |
| 2024-08-02 | 0 | 24,300 | 0 | 21,700 | 0 | 2,600 |
| 2024-07-26 | 0 | 23,800 | 0 | 21,600 | 0 | 2,200 |
| 2024-07-19 | 0 | 23,900 | 0 | 21,600 | 0 | 2,300 |
| 2024-07-12 | 0 | 23,500 | 0 | 21,200 | 0 | 2,300 |
| 2024-07-05 | 0 | 22,700 | 0 | 20,700 | 0 | 2,000 |
| 2024-06-28 | 0 | 23,200 | 0 | 20,800 | 0 | 2,400 |
| 2024-06-21 | 0 | 22,800 | 0 | 20,800 | 0 | 2,000 |
| 2024-06-14 | 0 | 22,600 | 0 | 20,700 | 0 | 1,900 |
| 2024-06-07 | 0 | 23,100 | 0 | 21,000 | 0 | 2,100 |
| 2024-05-31 | 0 | 23,100 | 0 | 20,900 | 0 | 2,200 |
| 2024-05-24 | 0 | 27,000 | 0 | 25,100 | 0 | 1,900 |
| 2024-05-17 | 0 | 26,200 | 0 | 24,500 | 0 | 1,700 |
| 2024-05-10 | 0 | 24,500 | 0 | 22,500 | 0 | 2,000 |
| 2024-05-02 | 0 | 24,300 | 0 | 22,400 | 0 | 1,900 |
| 2024-04-26 | 0 | 24,400 | 0 | 22,400 | 0 | 2,000 |
| 2024-04-19 | 0 | 24,500 | 0 | 22,400 | 0 | 2,100 |
| 2024-04-12 | 0 | 24,600 | 0 | 22,100 | 0 | 2,500 |
| 2024-04-05 | 0 | 24,900 | 0 | 22,200 | 0 | 2,700 |
| 2024-03-29 | 0 | 25,300 | 0 | 22,600 | 0 | 2,700 |
| 2024-03-22 | 0 | 25,600 | 0 | 22,500 | 0 | 3,100 |
| 2024-03-15 | 0 | 25,300 | 0 | 22,400 | 0 | 2,900 |
| 2024-03-08 | 0 | 25,300 | 0 | 21,900 | 0 | 3,400 |
| 2024-03-01 | 0 | 25,700 | 0 | 21,400 | 0 | 4,300 |
| 2024-02-22 | 0 | 27,400 | 0 | 21,600 | 0 | 5,800 |
| 2024-02-16 | 0 | 27,000 | 0 | 21,000 | 0 | 6,000 |
| 2024-02-09 | 0 | 28,300 | 0 | 18,400 | 0 | 9,900 |
| 2024-02-02 | 0 | 26,100 | 0 | 18,300 | 0 | 7,800 |
| 2024-01-26 | 0 | 26,300 | 0 | 18,300 | 0 | 8,000 |
| 2024-01-19 | 0 | 26,500 | 0 | 17,800 | 0 | 8,700 |
| 2024-01-12 | 0 | 26,600 | 0 | 17,300 | 0 | 9,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | ソレキア | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | ソレキア | 上場維持基準への適合に向けた計画に基づく進捗状況について |
| 20240628 | 15:00 | ソレキア | 投資単位の引下げに関する考え方および方針等について |
| 20240628 | 15:00 | ソレキア | 支配株主等に関する事項について |
| 20240524 | 16:30 | ソレキア | 役員の異動に関するお知らせ |
| 20240326 | 16:00 | ソレキア | 社外取締役の逝去および退任に関するお知らせ |
| 20240326 | 16:00 | ソレキア | 組織改訂およ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 |
|---|---|---|---|
| 9867 | 1 | ソレキア株式会社－ICTサービスインテグレータ | 2024-12-22 03:27:15 |
| 9867 | 2 | FAQ | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:45 |
| 9867 | 2 | 電子公告 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:44 |
| 9867 | 2 | 業績の推移 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:43 |
| 9867 | 2 | 有価証券報告書 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:42 |
| 9867 | 2 | 株式に関するご案内 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:41 |
| 9867 | 2 | 株主構成 | 株主・投資家情報 | ソレキア | 2024-06-14 16:27:40 |
| 9867 | 2 | 株主総会 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:39 |
| 9867 | 2 | IRカレンダー | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:38 |
| 9867 | 2 | ご挨拶 | 株主・投資家情報 | ソレキア株式会社 | 2024-06-14 16:27:37 |