[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:366億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260907 | 144 | 144 | 142 | 142 | 109,400 | -23,700 | 99% | ▼ | 5228 | 0 | 3 | 99% | 12% |
| 20260908 | 142 | 142 | 139 | 139 | 65,600 | -43,800 | 98% | ▼ | 8888 | 0 | 2 | 97% | 9% |
| 20260909 | 179 | 189 | 172 | 189 | 4,194,100 | 4,128,500 | 136% | ▲ | 1111 | 0 | 1 | 100% | 49% |
| 20260910 | 220 | 234 | 192 | 197 | 13,050,700 | 8,856,600 | 104% | ▲ | 1111 | 0 | 0 | 100% | 55% |
| 20260911 | 178 | 183 | 156 | 161 | 3,155,200 | -9,895,500 | 82% | ▼ | 8888 | 0 | 0 | 82% | 27% |
| 20260914 | 160 | 160 | 146 | 151 | 1,195,400 | -1,959,800 | 94% | ▼ | 8888 | 0 | 0 | 77% | 19% |
| 20260915 | 147 | 150 | 143 | 150 | 617,900 | -577,500 | 99% | ▼ | 8888 | 0 | 0 | 76% | 18% |
| 20260916 | 148 | 148 | 143 | 144 | 318,100 | -299,800 | 96% | ▼ | 8528 | 0 | 0 | 73% | 10% |
| 20260917 | 145 | 146 | 144 | 145 | 194,600 | -123,500 | 101% | ▲ | 8282 | 0 | 0 | 74% | 11% |
| 20260918 | 145 | 146 | 142 | 142 | 320,100 | 125,500 | 98% | ▼ | 4747 | 0 | 0 | 72% | 8% |
| 20260924 | 142 | 142 | 139 | 140 | 218,400 | -101,700 | 99% | ▼▼ | 8888 | 0 | 0 | 71% | 7% |
| 20260925 | 141 | 145 | 140 | 141 | 187,300 | -31,100 | 101% | ▲ | 2282 | 0 | 0 | 72% | 8% |
| 20260928 | 141 | 148 | 141 | 146 | 221,300 | 34,000 | 104% | ▲ | 1141 | 0 | 0 | 74% | 7% |
| 20260929 | 145 | 145 | 142 | 142 | 144,600 | -76,700 | 97% | ▼ | 8228 | 0 | 0 | 72% | 4% |
| 20260930 | 141 | 143 | 138 | 138 | 200,700 | 56,100 | 97% | ▼ | 7777 | 0 | 0 | 70% | 1% |
| 20261001 | 138 | 141 | 138 | 140 | 82,100 | -118,600 | 101% | ▲ | 8582 | 0 | 0 | 71% | 3% |
| 20261002 | 140 | 141 | 138 | 139 | 133,600 | 51,500 | 99% | ▼ | 4417 | 0 | 0 | 71% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-10-01 | 2321 | Nomura International plc | 348,200 | 1% | ▼ | -38,900 |
| 2026-09-30 | 2321 | モルガン・スタンレーMUFG証券株式会社 | 308,306 | 1% | ▼ | |
| 2026-09-25 | 2321 | Nomura International plc | 387,100 | 1% | ▼ | -61,400 |
| 2026-09-18 | 2321 | GOLDMAN SACHS INTERNATIONAL | 662,501 | 1% | ▼ | |
| 2026-09-18 | 2321 | Nomura International plc | 448,500 | 1% | ▼ | |
| 2026-09-17 | 2321 | Nomura International plc | 498,700 | 1% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2026-10-06 | ||||||
| 2026-10-05 | ||||||
| 2026-10-02 | ||||||
| 2026-10-01 | ||||||
| 2026-09-30 | ||||||
| 2026-09-29 | ||||||
| 2026-09-28 | ||||||
| 2026-09-25 | ||||||
| 2026-09-18 | ||||||
| 2026-09-11 |
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 |