[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:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260409 | 2,808 | 2,950 | 2,791 | 2,817 | 53,400 | 48,100 | 100% | ▲▲ | 1111 | 40 | 4 | 97% | 8% |
| 20260414 | 2,896 | 2,994 | 2,880 | 2,968 | 35,600 | 30,600 | 109% | ▲ | 1111 | 0 | 7 | 100% | 11% |
| 20260422 | 2,916 | 3,100 | 2,886 | 3,065 | 31,200 | 27,300 | 106% | ▲ | 1111 | 20 | 1 | 100% | 13% |
| 20260415 | 2,986 | 3,045 | 2,958 | 2,996 | 18,600 | -17,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260410 | 2,794 | 2,801 | 2,700 | 2,742 | 14,400 | -39,000 | 97% | ▼ | 8888 | 0 | 3 | 95% | 3% |
| 20260507 | 2,904 | 3,090 | 2,885 | 2,940 | 10,900 | 1,800 | 102% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20260416 | 2,998 | 2,998 | 2,891 | 2,992 | 9,800 | -8,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
| 20260501 | 2,900 | 2,936 | 2,861 | 2,873 | 9,100 | 3,400 | 99% | ▼▼▼ | 4777 | 0 | 0 | 94% | 6% |
| 20260427 | 2,913 | 2,981 | 2,906 | 2,963 | 7,800 | 1,500 | 102% | ▲ | 7171 | 0 | 0 | 97% | 9% |
| 20260420 | 2,977 | 2,977 | 2,891 | 2,891 | 7,600 | 5,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260424 | 3,000 | 3,015 | 2,901 | 2,901 | 6,300 | 400 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20260423 | 3,070 | 3,070 | 2,989 | 2,999 | 5,900 | -25,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20260430 | 2,930 | 2,936 | 2,891 | 2,891 | 5,700 | 3,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20260408 | 2,783 | 2,825 | 2,780 | 2,805 | 5,300 | 3,500 | 101% | ▲ | 1771 | 0 | 5 | 97% | 8% |
| 20260413 | 2,755 | 2,761 | 2,711 | 2,711 | 5,000 | -9,400 | 99% | ▼▼ | 8288 | 0 | 2 | 94% | 1% |
| 20260421 | 2,882 | 2,911 | 2,880 | 2,885 | 3,900 | -3,700 | 100% | ▼▼▼▼ | 8888 | 0 | 2 | 96% | 6% |
| 20260508 | 2,940 | 2,958 | 2,925 | 2,925 | 3,100 | -7,800 | 99% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20260417 | 2,979 | 2,979 | 2,930 | 2,960 | 2,200 | -7,600 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
| 20260428 | 2,933 | 2,959 | 2,918 | 2,927 | 1,800 | -6,000 | 99% | ▼ | 8228 | 0 | 0 | 95% | 8% |
| 20260407 | 2,818 | 2,818 | 2,782 | 2,782 | 1,800 | -2,000 | 99% | ▼ | 2228 | 0 | 6 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 36,900 | 0 | 27,700 | 0 | 9,200 | 0 |
| 2026-04-17 | 40,800 | 0 | 29,300 | 0 | 11,500 | 0 |
| 2026-04-24 | 43,900 | 0 | 29,800 | 0 | 14,100 | 0 |
| 2026-05-01 | 46,700 | 0 | 31,200 | 0 | 15,500 | 0 |