[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:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,100 | 2,118 | 2,057 | 2,118 | 123,000 | 53,000 | 104% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20260114 | 2,125 | 2,140 | 2,056 | 2,075 | 118,600 | -4,400 | 98% | ▼ | 2828 | 0 | 0 | 97% | 7% |
| 20260115 | 2,076 | 2,184 | 2,066 | 2,170 | 182,100 | 63,500 | 105% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20260116 | 2,170 | 2,200 | 2,119 | 2,146 | 107,200 | -74,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20260119 | 2,146 | 2,147 | 2,102 | 2,116 | 73,300 | -33,900 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260120 | 2,121 | 2,134 | 2,092 | 2,107 | 61,600 | -11,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
| 20260121 | 2,057 | 2,114 | 2,047 | 2,097 | 95,800 | 34,200 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 4% |
| 20260122 | 2,099 | 2,110 | 2,070 | 2,088 | 91,100 | -4,700 | 100% | ▼▼▼▼▼ | 8228 | 24 | 0 | 96% | 3% |
| 20260123 | 2,085 | 2,090 | 2,041 | 2,048 | 156,400 | 65,300 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260126 | 2,030 | 2,030 | 1,965 | 1,981 | 178,000 | 21,600 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260127 | 1,970 | 1,991 | 1,950 | 1,982 | 65,400 | -112,600 | 100% | ▲ | 8882 | 0 | 11 | 91% | 0% |
| 20260128 | 1,961 | 1,961 | 1,908 | 1,930 | 135,700 | 70,300 | 97% | ▼ | 7777 | 0 | 10 | 89% | 0% |
| 20260129 | 1,930 | 1,987 | 1,919 | 1,968 | 105,800 | -29,900 | 102% | ▲ | 2282 | 0 | 9 | 91% | 2% |
| 20260130 | 1,968 | 1,981 | 1,944 | 1,952 | 69,300 | -36,500 | 99% | ▼ | 8228 | 0 | 8 | 90% | 1% |
| 20260202 | 1,950 | 2,005 | 1,930 | 1,930 | 96,800 | 27,500 | 99% | ▼▼ | 1777 | 0 | 7 | 89% | 0% |
| 20260203 | 1,939 | 1,982 | 1,926 | 1,965 | 84,900 | -11,900 | 102% | ▲ | 8882 | 51 | 6 | 91% | 2% |
| 20260204 | 1,955 | 1,955 | 1,912 | 1,926 | 87,000 | 2,100 | 98% | ▼ | 7717 | 0 | 5 | 89% | 0% |
| 20260205 | 1,917 | 1,974 | 1,917 | 1,964 | 67,600 | -19,400 | 102% | ▲ | 2282 | 0 | 4 | 91% | 2% |
| 20260206 | 1,961 | 1,961 | 1,900 | 1,926 | 96,500 | 28,900 | 98% | ▼ | 7717 | 0 | 3 | 89% | 0% |
| 20260209 | 2,005 | 2,005 | 1,950 | 1,969 | 179,500 | 83,000 | 102% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20260210 | 1,979 | 2,092 | 1,973 | 2,072 | 154,600 | -24,900 | 105% | ▲▲ | 2282 | 0 | 0 | 95% | 8% |
| 20260212 | 2,122 | 2,124 | 2,041 | 2,053 | 141,500 | -13,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 7% |
| 20260213 | 2,028 | 2,041 | 1,955 | 2,005 | 185,000 | 43,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 258,900 | 700 | 132,800 | 700 | 126,100 | 0 |
| 2026-01-30 | 256,300 | 0 | 129,900 | 0 | 126,400 | 0 |
| 2026-01-23 | 280,000 | 100 | 128,000 | 100 | 152,000 | 0 |
| 2026-01-16 | 271,500 | 300 | 134,500 | 300 | 137,000 | 0 |