[2303]ドーン:【GISソフト】地理情報配信などにも事業展開
Yahoo! 【スタンダード/25情報･通信業】 売上高:16460 当期純利益:4180 総資産:30740 時価:45億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 2,933 | 2,959 | 2,918 | 2,927 | 1,800 | -6,000 | 99% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20260430 | 2,930 | 2,936 | 2,891 | 2,891 | 5,700 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260501 | 2,900 | 2,936 | 2,861 | 2,873 | 9,100 | 3,400 | 99% | ▼▼▼ | 4777 | 0 | 0 | 94% | 6% |
| 20260507 | 2,904 | 3,090 | 2,885 | 2,940 | 10,900 | 1,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260508 | 2,940 | 2,958 | 2,925 | 2,925 | 3,100 | -7,800 | 99% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20260511 | 2,975 | 3,045 | 2,925 | 2,961 | 15,700 | 12,600 | 101% | ▲ | 1411 | 0 | 0 | 97% | 9% |
| 20260512 | 3,040 | 3,040 | 2,869 | 2,910 | 10,700 | -5,000 | 98% | ▼ | 8828 | 0 | 0 | 95% | 7% |
| 20260513 | 2,960 | 2,960 | 2,840 | 2,855 | 6,200 | -4,500 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 5% |
| 20260514 | 2,850 | 2,850 | 2,725 | 2,755 | 17,600 | 11,400 | 96% | ▼▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20260515 | 2,755 | 2,772 | 2,551 | 2,649 | 24,600 | 7,000 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260518 | 2,650 | 2,708 | 2,630 | 2,690 | 4,500 | -20,100 | 102% | ▲ | 8282 | 0 | 5 | 88% | 2% |
| 20260519 | 2,737 | 2,794 | 2,688 | 2,700 | 11,600 | 7,100 | 100% | ▲▲ | 1111 | 0 | 0 | 88% | 2% |
| 20260520 | 2,680 | 2,738 | 2,562 | 2,563 | 13,300 | 1,700 | 95% | ▼ | 7777 | 0 | 3 | 84% | 0% |
| 20260521 | 2,696 | 2,795 | 2,685 | 2,725 | 18,600 | 5,300 | 106% | ▲ | 1111 | 0 | 2 | 89% | 6% |
| 20260522 | 2,775 | 2,841 | 2,750 | 2,839 | 16,000 | -2,600 | 104% | ▲▲ | 2222 | 0 | 0 | 93% | 11% |
| 20260525 | 2,876 | 2,940 | 2,809 | 2,848 | 26,700 | 10,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 93% | 11% |
| 20260526 | 2,852 | 2,852 | 2,810 | 2,819 | 20,300 | -6,400 | 99% | ▼ | 8288 | 0 | 0 | 94% | 10% |
| 20260527 | 2,869 | 2,869 | 2,760 | 2,779 | 11,900 | -8,400 | 99% | ▼▼ | 2828 | 0 | 0 | 94% | 8% |
| 20260528 | 1,361 | 1,389 | 1,344 | 1,346 | 15,500 | 3,600 | 48% | ▼▼▼ | 7777 | 0 | 0 | 45% | 0% |
| 20260529 | 1,392 | 1,392 | 1,312 | 1,364 | 19,400 | 3,900 | 101% | ▲ | 1711 | 0 | 0 | 46% | 1% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 48,500 | 0 | 25,500 | 0 | 23,000 | 0 |
| 2026-05-15 | 43,700 | 0 | 23,500 | 0 | 20,200 | 0 |
| 2026-05-01 | 46,700 | 0 | 31,200 | 0 | 15,500 | 0 |