[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:68億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 179 | 184 | 176 | 183 | 196,200 | 114,400 | 103% | ▲ | 1771 | 10 | 0 | 86% | 4% |
| 20260511 | 182 | 184 | 180 | 182 | 138,200 | -97,500 | 101% | ▲▲▲ | 5222 | 0 | 0 | 89% | 3% |
| 20260508 | 179 | 184 | 179 | 181 | 235,700 | 106,400 | 102% | ▲▲ | 1141 | 0 | 0 | 89% | 3% |
| 20260507 | 179 | 181 | 177 | 178 | 129,300 | -79,400 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20260501 | 183 | 185 | 176 | 177 | 208,700 | 12,500 | 97% | ▼ | 1417 | 0 | 0 | 83% | 1% |
| 20260512 | 180 | 181 | 176 | 177 | 159,600 | 21,400 | 97% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260513 | 178 | 179 | 174 | 177 | 156,100 | -3,500 | 100% | -- | 8885 | 0 | 0 | 91% | 1% |
| 20260514 | 177 | 181 | 170 | 171 | 274,300 | 118,200 | 97% | ▼ | 1777 | 0 | 0 | 88% | 0% |
| 20260518 | 167 | 172 | 167 | 169 | 130,900 | -5,500 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20260515 | 173 | 174 | 166 | 167 | 136,400 | -137,900 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260519 | 166 | 170 | 165 | 167 | 123,300 | -7,600 | 99% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260522 | 160 | 164 | 160 | 163 | 181,800 | -79,400 | 103% | ▲ | 8282 | 0 | 0 | 84% | 3% |
| 20260520 | 167 | 169 | 161 | 161 | 173,000 | 49,700 | 96% | ▼▼ | 7717 | 0 | 0 | 83% | 0% |
| 20260521 | 165 | 166 | 156 | 158 | 261,200 | 88,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260525 | 164 | 164 | 157 | 158 | 112,900 | -68,900 | 97% | ▼ | 5828 | 0 | 0 | 85% | 0% |
| 20260526 | 159 | 162 | 153 | 157 | 176,500 | 63,600 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260527 | 157 | 159 | 154 | 157 | 71,600 | -104,900 | 100% | -- | 8285 | 0 | 0 | 86% | 0% |
| 20260528 | 157 | 159 | 152 | 152 | 234,200 | 162,600 | 97% | ▼ | 4747 | 0 | 0 | 83% | 0% |
| 20260529 | 157 | 157 | 151 | 152 | 130,200 | -104,000 | 100% | -- | 8855 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-08 | 2321 | Barclays Capital Securities Ltd | 380,700 | 1% | ▼ | -83,600 |
| 2026-05-08 | 2321 | Nomura International plc | 398,900 | 1% | ▼ | -44,400 |
| 2026-05-01 | 2321 | Barclays Capital Securities Ltd | 464,300 | 1% | ▼ | -8,000 |
| 2026-05-12 | 2321 | Barclays Capital Securities Ltd | 425,500 | 1% | ▲ | 44,800 |
| 2026-05-18 | 2321 | Nomura International plc | 407,500 | 1% | ▼ | -10,200 |
| 2026-05-15 | 2321 | Nomura International plc | 417,700 | 1% | ▲ | 18,800 |
| 2026-05-19 | 2321 | Barclays Capital Securities Ltd | 411,308 | 1% | ▼ | -14,192 |
| 2026-05-21 | 2321 | Barclays Capital Securities Ltd | 348,008 | 1% | ▼ | -63,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,919,600 | 0 | 755,300 | 0 | 1,164,300 | 0 |
| 2026-05-15 | 1,756,900 | 0 | 716,100 | 0 | 1,040,800 | 0 |
| 2026-05-22 | 1,714,800 | 0 | 699,400 | 0 | 1,015,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-07 10:30 | S100VKL0 | ＪＨＹ ＨＫ Ｄｅｖｅｌｏｐｍｅｎｔ Ｌｉｍｉｔｅｄ | 大量保有報告書 |
| 2025-05-15 16:55 | S100VRH9 | ＰＯＴＵＳ ＣＡＰＩＴＡＬ ＰＴＥ． ＬＴＤ． | 大量保有報告書 |