[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 2,818 | 2,818 | 2,782 | 2,782 | 1,800 | -2,000 | 99% | ▼ | 2228 | 0 | 6 | 96% | 7% |
| 20260317 | 2,685 | 2,697 | 2,679 | 2,697 | 1,800 | -5,400 | 101% | ▲▲▲ | 8282 | 0 | 8 | 97% | 7% |
| 20260403 | 2,728 | 2,787 | 2,728 | 2,778 | 1,900 | -1,700 | 102% | ▲ | 2282 | 0 | 8 | 96% | 6% |
| 20260417 | 2,979 | 2,979 | 2,930 | 2,960 | 2,200 | -7,600 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
| 20260402 | 2,763 | 2,765 | 2,699 | 2,727 | 3,600 | 0 | 99% | ▼ | 8888 | 0 | 9 | 94% | 5% |
| 20260401 | 2,798 | 2,798 | 2,701 | 2,767 | 3,600 | -2,900 | 101% | ▲ | 8882 | 0 | 10 | 95% | 10% |
| 20260406 | 2,788 | 2,800 | 2,771 | 2,796 | 3,800 | 1,900 | 101% | ▲▲ | 1111 | 0 | 7 | 96% | 7% |
| 20260413 | 2,755 | 2,761 | 2,711 | 2,711 | 5,000 | -9,400 | 99% | ▼▼ | 8288 | 0 | 2 | 94% | 1% |
| 20260318 | 2,700 | 2,742 | 2,700 | 2,705 | 5,200 | 3,400 | 100% | ▲▲▲▲ | 1111 | 0 | 7 | 97% | 7% |
| 20260408 | 2,783 | 2,825 | 2,780 | 2,805 | 5,300 | 3,500 | 101% | ▲ | 1771 | 0 | 5 | 97% | 8% |
| 20260319 | 2,718 | 2,737 | 2,681 | 2,681 | 6,300 | 1,100 | 99% | ▼ | 7717 | 0 | 6 | 96% | 6% |
| 20260331 | 2,843 | 2,852 | 2,753 | 2,753 | 6,500 | -100 | 97% | ▼▼ | 8888 | 0 | 12 | 95% | 9% |
| 20260330 | 2,889 | 2,889 | 2,821 | 2,842 | 6,600 | -16,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20260325 | 2,761 | 2,818 | 2,761 | 2,809 | 9,600 | -1,800 | 102% | ▲▲▲ | 2222 | 0 | 15 | 100% | 11% |
| 20260416 | 2,998 | 2,998 | 2,891 | 2,992 | 9,800 | -8,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20260324 | 2,704 | 2,782 | 2,703 | 2,761 | 11,400 | -3,700 | 102% | ▲▲ | 2222 | 0 | 4 | 99% | 9% |
| 20260410 | 2,794 | 2,801 | 2,700 | 2,742 | 14,400 | -39,000 | 97% | ▼ | 8888 | 0 | 3 | 95% | 3% |
| 20260323 | 2,674 | 2,709 | 2,666 | 2,702 | 15,100 | 8,800 | 101% | ▲ | 7771 | 0 | 3 | 97% | 7% |
| 20260326 | 2,824 | 2,859 | 2,783 | 2,783 | 17,300 | 7,700 | 99% | ▼ | 1117 | 0 | 14 | 99% | 10% |
| 20260415 | 2,986 | 3,045 | 2,958 | 2,996 | 18,600 | -17,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260327 | 2,796 | 2,930 | 2,783 | 2,899 | 22,800 | 5,500 | 104% | ▲ | 1471 | 0 | 13 | 100% | 15% |
| 20260414 | 2,896 | 2,994 | 2,880 | 2,968 | 35,600 | 30,600 | 109% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260409 | 2,808 | 2,950 | 2,791 | 2,817 | 53,400 | 48,100 | 100% | ▲▲ | 1111 | 40 | 4 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 39,000 | 0 | 31,800 | 0 | 7,200 | 0 |
| 2026-03-27 | 33,700 | 0 | 29,100 | 0 | 4,600 | 0 |
| 2026-04-03 | 33,600 | 0 | 28,100 | 0 | 5,500 | 0 |
| 2026-04-10 | 36,900 | 0 | 27,700 | 0 | 9,200 | 0 |