[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/情報･通信業】 売上高:16460 当期純利益:4180 総資産:30740 時価:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,486 | 2,486 | 2,405 | 2,406 | 36,700 | 33,200 | 105% | ▲ | 1111 | 0 | 9 | 100% | 8% |
| 20250729 | 2,435 | 2,450 | 2,352 | 2,399 | 19,600 | -17,100 | 100% | ▼ | 8888 | 0 | 7 | 100% | 7% |
| 20250730 | 2,430 | 2,478 | 2,410 | 2,458 | 11,400 | -8,200 | 102% | ▲ | 2282 | 0 | 6 | 100% | 10% |
| 20250731 | 2,473 | 2,473 | 2,428 | 2,449 | 5,300 | -6,100 | 100% | ▼ | 8228 | 0 | 5 | 100% | 10% |
| 20250801 | 2,450 | 2,539 | 2,450 | 2,535 | 17,400 | 12,100 | 104% | ▲ | 1171 | 10 | 4 | 100% | 13% |
| 20250804 | 2,487 | 2,528 | 2,454 | 2,528 | 18,800 | 1,400 | 100% | ▼ | 7117 | 0 | 4 | 100% | 13% |
| 20250805 | 2,530 | 2,555 | 2,506 | 2,550 | 14,800 | -4,000 | 101% | ▲ | 2222 | 0 | 3 | 100% | 14% |
| 20250806 | 2,555 | 2,610 | 2,555 | 2,610 | 9,800 | -5,000 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250807 | 2,630 | 2,664 | 2,627 | 2,657 | 7,900 | -1,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250808 | 2,671 | 2,671 | 2,602 | 2,611 | 9,000 | 1,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 17% |
| 20250812 | 2,600 | 2,600 | 2,541 | 2,558 | 12,400 | 3,400 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 15% |
| 20250813 | 2,570 | 2,570 | 2,510 | 2,548 | 10,000 | -2,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 14% |
| 20250814 | 2,565 | 2,565 | 2,504 | 2,504 | 11,400 | 1,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 12% |
| 20250815 | 2,514 | 2,581 | 2,506 | 2,540 | 20,100 | 8,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 13% |
| 20250818 | 2,558 | 2,607 | 2,558 | 2,598 | 12,100 | -8,000 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 16% |
| 20250819 | 2,600 | 2,626 | 2,600 | 2,624 | 6,600 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 16% |
| 20250820 | 2,624 | 2,624 | 2,560 | 2,560 | 10,700 | 4,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 12% |
| 20250821 | 2,560 | 2,562 | 2,539 | 2,539 | 5,000 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250822 | 2,539 | 2,602 | 2,537 | 2,552 | 5,000 | 0 | 101% | ▲ | 2882 | 0 | 0 | 96% | 11% |
| 20250825 | 2,576 | 2,599 | 2,550 | 2,562 | 5,200 | 200 | 100% | ▲▲ | 7111 | 0 | 0 | 96% | 7% |
| 20250826 | 2,580 | 2,580 | 2,526 | 2,533 | 2,300 | -2,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20250827 | 2,557 | 2,566 | 2,537 | 2,554 | 2,000 | -300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 54,700 | 0 | 34,600 | 0 | 20,100 | 0 |
| 2025-08-15 | 57,000 | 0 | 35,000 | 0 | 22,000 | 0 |
| 2025-08-08 | 58,800 | 0 | 36,400 | 0 | 22,400 | 0 |
| 2025-08-01 | 57,400 | 0 | 37,200 | 0 | 20,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-25 15:46 | S100WDYF | 光通信株式会社 | 大量保有報告書 |
| 2024-03-15 10:21 | S100T1MO | 株式会社ディキャピタル | 訂正報告書（大量保有報告書・変更報告書） |