[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:81億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 195 | 196 | 190 | 194 | 368,900 | -137,700 | 101% | ▲▲ | 8222 | 0 | 0 | 79% | 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% |
| 20260428 | 181 | 182 | 178 | 178 | 81,800 | -8,100 | 98% | ▼ | 8528 | 0 | 0 | 77% | 1% |
| 20260427 | 180 | 183 | 178 | 181 | 89,900 | -214,400 | 100% | -- | 5255 | 0 | 0 | 78% | 3% |
| 20260424 | 180 | 183 | 177 | 181 | 304,300 | -325,700 | 103% | ▲ | 8282 | 0 | 0 | 78% | 3% |
| 20260423 | 187 | 187 | 173 | 176 | 630,000 | 67,800 | 95% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260422 | 193 | 195 | 184 | 186 | 562,200 | 193,300 | 96% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20260408 | 203 | 208 | 201 | 204 | 551,600 | -457,800 | 103% | ▲ | 8282 | 0 | 0 | 50% | 3% |
| 20260420 | 189 | 198 | 187 | 193 | 506,600 | 234,900 | 103% | ▲ | 1171 | 0 | 0 | 78% | 3% |
| 20260417 | 190 | 192 | 186 | 188 | 271,700 | -88,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260416 | 192 | 198 | 188 | 189 | 360,500 | -34,500 | 99% | ▼▼ | 2588 | 0 | 0 | 60% | 0% |
| 20260415 | 194 | 197 | 188 | 190 | 395,000 | -53,600 | 98% | ▼ | 8888 | 0 | 0 | 56% | 0% |
| 20260414 | 196 | 198 | 192 | 193 | 448,600 | 118,100 | 101% | ▲ | 7111 | 0 | 0 | 57% | 1% |
| 20260413 | 195 | 199 | 191 | 192 | 330,500 | -25,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 48% | 0% |
| 20260410 | 198 | 201 | 193 | 193 | 356,000 | -69,700 | 98% | ▼▼ | 8888 | 0 | 0 | 47% | 0% |
| 20260409 | 204 | 205 | 195 | 196 | 425,700 | -125,900 | 96% | ▼ | 8828 | 0 | 0 | 48% | 0% |
| 20260430 | 179 | 184 | 176 | 183 | 196,200 | 114,400 | 103% | ▲ | 1771 | 10 | 0 | 86% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 2321 | GOLDMAN SACHS INTERNATIONAL | 624,739 | 1% | ▲ | 78,700 |
| 2026-04-09 | 2321 | Barclays Capital Securities Ltd | 332,361 | 1% | ▲ | |
| 2026-04-09 | 2321 | GOLDMAN SACHS INTERNATIONAL | 615,639 | 1% | ▼ | -9,100 |
| 2026-04-10 | 2321 | GOLDMAN SACHS INTERNATIONAL | 650,900 | 1% | ▲ | 35,261 |
| 2026-04-13 | 2321 | GOLDMAN SACHS INTERNATIONAL | 681,900 | 1% | ▲ | 31,000 |
| 2026-04-14 | 2321 | Barclays Capital Securities Ltd | 392,800 | 1% | ▲ | 60,439 |
| 2026-04-15 | 2321 | Barclays Capital Securities Ltd | 443,500 | 1% | ▲ | 50,700 |
| 2026-04-17 | 2321 | Nomura International plc | 264,000 | 1% | ▲ | |
| 2026-04-20 | 2321 | Nomura International plc | 231,200 | 0% | ▼ | -32,800 |
| 2026-04-22 | 2321 | Barclays Capital Securities Ltd | 472,300 | 1% | ▲ | 28,800 |
| 2026-04-22 | 2321 | GOLDMAN SACHS INTERNATIONAL | 729,800 | 1% | ▲ | 47,900 |
| 2026-04-22 | 2321 | Nomura International plc | 380,600 | 1% | ▲ | 149,400 |
| 2026-04-23 | 2321 | Nomura International plc | 443,300 | 1% | ▲ | 62,700 |
| 2026-05-01 | 2321 | Barclays Capital Securities Ltd | 464,300 | 1% | ▼ | -8,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 1,858,900 | 0 | 642,200 | 0 | 1,216,700 | 0 |
| 2026-04-17 | 1,965,100 | 0 | 712,200 | 0 | 1,252,900 | 0 |
| 2026-04-24 | 2,055,400 | 0 | 779,600 | 0 | 1,275,800 | 0 |
| 2026-05-01 | 1,919,600 | 0 | 755,300 | 0 | 1,164,300 | 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 |