[3040]ソリトン:【ソフト開発】自社技術を使った独自開発の製品
Yahoo! 【プライム/25情報・通信業】 売上高:186060 当期純利益:17250 総資産:232860 時価:303億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,420 | 1,427 | 1,396 | 1,411 | 35,600 | 2,000 | 100% | ▲▲▲▲ | 1111 | 0 | 18 | 99% | 5% |
20250910 | 1,406 | 1,422 | 1,398 | 1,419 | 17,900 | -17,700 | 101% | ▲▲▲▲▲ | 8282 | 0 | 10 | 100% | 5% |
20250911 | 1,423 | 1,423 | 1,402 | 1,410 | 13,100 | -4,800 | 99% | ▼ | 2228 | 0 | 16 | 99% | 5% |
20250912 | 1,408 | 1,408 | 1,393 | 1,396 | 22,400 | 9,300 | 99% | ▼▼ | 7777 | 0 | 9 | 98% | 4% |
20250916 | 1,396 | 1,417 | 1,395 | 1,417 | 26,200 | 3,800 | 102% | ▲ | 1171 | 0 | 7 | 100% | 5% |
20250917 | 1,402 | 1,413 | 1,397 | 1,405 | 18,700 | -7,500 | 99% | ▼ | 8228 | 0 | 6 | 99% | 4% |
20250918 | 1,405 | 1,424 | 1,405 | 1,424 | 23,400 | 4,700 | 101% | ▲ | 1111 | 0 | 5 | 100% | 6% |
20250919 | 1,425 | 1,445 | 1,414 | 1,445 | 37,100 | 13,700 | 101% | ▲▲ | 1111 | 0 | 11 | 100% | 7% |
20250922 | 1,454 | 1,477 | 1,451 | 1,455 | 46,800 | 9,700 | 101% | ▲▲▲ | 1111 | 41 | 11 | 100% | 8% |
20250924 | 1,451 | 1,468 | 1,451 | 1,454 | 86,900 | 40,100 | 100% | ▼ | 7477 | 0 | 9 | 100% | 8% |
20250925 | 1,474 | 1,477 | 1,458 | 1,477 | 38,000 | -48,900 | 102% | ▲ | 2222 | 0 | 0 | 100% | 10% |
20250926 | 1,477 | 1,482 | 1,454 | 1,482 | 35,600 | -2,400 | 100% | ▲▲ | 2822 | 0 | 0 | 100% | 10% |
20250929 | 1,480 | 1,480 | 1,456 | 1,458 | 27,700 | -7,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
20250930 | 1,455 | 1,473 | 1,447 | 1,461 | 18,400 | -9,300 | 100% | ▲ | 8882 | 0 | 6 | 99% | 8% |
20251001 | 1,455 | 1,455 | 1,404 | 1,404 | 32,200 | 13,800 | 96% | ▼ | 7747 | 0 | 5 | 95% | 4% |
20251002 | 1,409 | 1,415 | 1,385 | 1,403 | 29,500 | -2,700 | 100% | ▼▼ | 8888 | 0 | 3 | 95% | 4% |
20251003 | 1,408 | 1,463 | 1,408 | 1,447 | 27,600 | -1,900 | 103% | ▲ | 2282 | 0 | 2 | 98% | 5% |
20251006 | 1,547 | 1,571 | 1,506 | 1,524 | 147,700 | 120,100 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
20251007 | 1,520 | 1,531 | 1,488 | 1,531 | 63,900 | -83,800 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 10% |
20251008 | 1,536 | 1,537 | 1,509 | 1,509 | 47,100 | -16,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
20251009 | 1,510 | 1,552 | 1,510 | 1,546 | 67,900 | 20,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
20251010 | 1,542 | 1,550 | 1,487 | 1,539 | 78,500 | 10,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 10% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 216,800 | 0 | 148,400 | 0 | 68,400 | 0 |
2025-09-26 | 216,500 | 0 | 146,200 | 0 | 70,300 | 0 |
2025-09-19 | 174,400 | 0 | 104,700 | 0 | 69,700 | 0 |
2025-09-12 | 175,000 | 0 | 106,900 | 0 | 68,100 | 0 |