[2321]ソフトフロン:【ソフト】コミュニケーションプラットフォーム事業
Yahoo! 【グロース/25情報･通信業】 売上高:8230 当期純利益:-810 総資産:17070 時価:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 190 | 192 | 187 | 187 | 356,200 | -22,800 | 99% | ▼▼▼▼▼ | 8528 | 0 | 20 | 86% | 1% |
| 20250930 | 186 | 186 | 183 | 185 | 289,300 | -66,900 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 3 | 85% | 0% |
| 20251001 | 182 | 188 | 177 | 186 | 563,300 | 274,000 | 101% | ▲ | 1771 | 0 | 2 | 85% | 1% |
| 20251002 | 186 | 207 | 183 | 199 | 2,745,000 | 2,181,700 | 107% | ▲▲ | 1111 | 40 | 1 | 91% | 8% |
| 20251003 | 198 | 210 | 197 | 199 | 1,690,700 | -1,054,300 | 100% | -- | 2225 | 0 | 17 | 91% | 8% |
| 20251006 | 200 | 201 | 195 | 199 | 643,800 | -1,046,900 | 100% | -- | 8825 | 0 | 16 | 91% | 8% |
| 20251007 | 200 | 202 | 193 | 193 | 768,100 | 124,300 | 97% | ▼ | 1747 | 0 | 15 | 89% | 4% |
| 20251008 | 193 | 200 | 189 | 189 | 706,300 | -61,800 | 98% | ▼▼ | 8888 | 0 | 13 | 92% | 2% |
| 20251009 | 189 | 193 | 188 | 192 | 291,100 | -415,200 | 102% | ▲ | 8882 | 0 | 12 | 96% | 4% |
| 20251010 | 192 | 198 | 191 | 192 | 652,300 | 361,200 | 100% | -- | 1114 | 0 | 11 | 96% | 4% |
| 20251014 | 190 | 197 | 186 | 186 | 849,800 | 197,500 | 97% | ▼ | 7777 | 0 | 10 | 93% | 1% |
| 20251015 | 187 | 196 | 187 | 188 | 569,700 | -280,100 | 101% | ▲ | 8282 | 51 | 9 | 94% | 2% |
| 20251016 | 190 | 193 | 186 | 191 | 422,400 | -147,300 | 102% | ▲▲ | 8822 | 0 | 8 | 95% | 3% |
| 20251017 | 190 | 191 | 183 | 188 | 735,700 | 313,300 | 98% | ▼ | 7747 | 0 | 7 | 94% | 2% |
| 20251020 | 190 | 195 | 188 | 192 | 371,500 | -364,200 | 102% | ▲ | 2252 | 0 | 6 | 96% | 4% |
| 20251021 | 192 | 192 | 187 | 188 | 367,400 | -4,100 | 98% | ▼ | 8828 | 0 | 5 | 94% | 2% |
| 20251022 | 188 | 194 | 187 | 193 | 340,500 | -26,900 | 103% | ▲ | 2582 | 0 | 4 | 97% | 4% |
| 20251023 | 192 | 200 | 192 | 194 | 716,100 | 375,600 | 101% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20251024 | 195 | 199 | 188 | 190 | 411,800 | -304,300 | 98% | ▼ | 8828 | 0 | 2 | 95% | 3% |
| 20251027 | 191 | 206 | 191 | 205 | 1,253,000 | 841,200 | 108% | ▲ | 1171 | 10 | 1 | 100% | 11% |
| 20251028 | 205 | 228 | 197 | 223 | 3,391,400 | 2,138,400 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 2321 | Nomura International plc | 326,100 | 1% | ▼ | -148,100 |
| 2025-10-22 | 2321 | Barclays Capital Securities Ltd | 228,706 | 0% | ▼ | -35,500 |
| 2025-10-22 | 2321 | GOLDMAN SACHS INTERNATIONAL | 1,138,100 | 2% | ▼ | -6,800 |
| 2025-10-22 | 2321 | Nomura International plc | 474,200 | 1% | ▼ | -117,200 |
| 2025-10-20 | 2321 | Barclays Capital Securities Ltd | 264,206 | 1% | ▼ | -68,600 |
| 2025-10-20 | 2321 | Nomura International plc | 591,400 | 1% | ▼ | -59,100 |
| 2025-10-17 | 2321 | Barclays Capital Securities Ltd | 332,806 | 1% | ▲ | |
| 2025-10-17 | 2321 | Nomura International plc | 650,500 | 1% | ▲ | 112,900 |
| 2025-10-16 | 2321 | Nomura International plc | 537,600 | 1% | ▲ | 25,800 |
| 2025-10-16 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 1,246,706 | 2% | ▼ | -25,700 |
| 2025-10-15 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 1,272,406 | 2% | ▼ | -99,800 |
| 2025-10-15 | 2321 | GOLDMAN SACHS INTERNATIONAL | 1,144,900 | 2% | ▲ | 35,400 |
| 2025-10-15 | 2321 | Nomura International plc | 511,800 | 1% | ▼ | -70,000 |
| 2025-10-14 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 1,372,206 | 3% | ▼ | -73,300 |
| 2025-10-14 | 2321 | Nomura International plc | 581,800 | 1% | ▲ | 23,700 |
| 2025-10-10 | 2321 | GOLDMAN SACHS INTERNATIONAL | 1,109,500 | 2% | ▲ | 55,600 |
| 2025-10-10 | 2321 | Nomura International plc | 558,100 | 1% | ▲ | 50,200 |
| 2025-10-10 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 1,445,506 | 3% | ▼ | -109,300 |
| 2025-10-08 | 2321 | GOLDMAN SACHS INTERNATIONAL | 1,053,900 | 2% | ▲ | 38,500 |
| 2025-10-08 | 2321 | Nomura International plc | 507,900 | 1% | ▲ | 85,900 |
| 2025-10-07 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 1,554,806 | 3% | ▼ | -53,400 |
| 2025-10-07 | 2321 | GOLDMAN SACHS INTERNATIONAL | 1,015,400 | 2% | ▲ | 28,200 |
| 2025-10-07 | 2321 | Nomura International plc | 422,000 | 1% | ▲ | 11,700 |
| 2025-10-02 | 2321 | Nomura International plc | 410,300 | 1% | ▼ | -50,800 |
| 2025-09-29 | 2321 | GOLDMAN SACHS INTERNATIONAL | 987,200 | 2% | ▼ | -40,300 |
| 2025-09-29 | 2321 | Nomura International plc | 461,100 | 1% | ▼ | -28,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5,576,300 | 0 | 1,670,300 | 0 | 3,906,000 | 0 |
| 2025-10-10 | 5,714,200 | 0 | 1,795,200 | 0 | 3,919,000 | 0 |
| 2025-10-03 | 5,501,000 | 0 | 1,721,200 | 0 | 3,779,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-15 16:55 | S100VRH9 | ＰＯＴＵＳ ＣＡＰＩＴＡＬ ＰＴＥ． ＬＴＤ． | 大量保有報告書 |
| 2025-04-07 10:30 | S100VKL0 | ＪＨＹ ＨＫ Ｄｅｖｅｌｏｐｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |