[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:388億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,785 | 1,788 | 1,734 | 1,750 | 118,600 | -82,300 | 99% | ▼ | 8228 | 0 | 3 | 94% | 18% |
| 20251111 | 1,785 | 1,790 | 1,740 | 1,785 | 90,700 | -27,900 | 102% | ▲ | 2252 | 0 | 2 | 95% | 21% |
| 20251112 | 1,810 | 1,892 | 1,802 | 1,883 | 165,400 | 74,700 | 105% | ▲▲ | 1111 | 40 | 13 | 100% | 27% |
| 20251113 | 1,880 | 1,883 | 1,848 | 1,880 | 105,200 | -60,200 | 100% | ▼ | 8228 | 0 | 17 | 100% | 27% |
| 20251114 | 1,840 | 1,868 | 1,831 | 1,847 | 124,100 | 18,900 | 98% | ▼▼ | 7777 | 0 | 16 | 98% | 25% |
| 20251117 | 1,840 | 1,859 | 1,804 | 1,807 | 123,400 | -700 | 98% | ▼▼▼ | 8858 | 24 | 15 | 96% | 15% |
| 20251118 | 1,781 | 1,813 | 1,754 | 1,795 | 123,600 | 200 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 95% | 14% |
| 20251119 | 1,795 | 1,810 | 1,733 | 1,739 | 101,500 | -22,100 | 97% | ▼▼▼▼▼ | 8828 | 24 | 7 | 92% | 8% |
| 20251120 | 1,775 | 1,775 | 1,736 | 1,741 | 102,900 | 1,400 | 100% | ▲ | 7171 | 51 | 4 | 92% | 9% |
| 20251121 | 1,720 | 1,828 | 1,713 | 1,825 | 101,100 | -1,800 | 105% | ▲▲ | 2882 | 51 | 1 | 97% | 11% |
| 20251125 | 1,840 | 1,849 | 1,809 | 1,817 | 60,200 | -40,900 | 100% | ▼ | 2228 | 51 | 10 | 96% | 10% |
| 20251126 | 1,837 | 1,876 | 1,824 | 1,870 | 87,900 | 27,700 | 103% | ▲ | 1171 | 0 | 5 | 99% | 13% |
| 20251127 | 1,877 | 1,885 | 1,848 | 1,879 | 61,800 | -26,100 | 100% | ▲▲ | 2222 | 51 | 8 | 100% | 14% |
| 20251128 | 1,877 | 1,900 | 1,865 | 1,900 | 61,700 | -100 | 101% | ▲▲▲ | 2252 | 51 | 7 | 100% | 15% |
| 20251201 | 1,908 | 1,929 | 1,874 | 1,919 | 143,500 | 81,800 | 101% | ▲▲▲▲ | 1111 | 41 | 7 | 100% | 16% |
| 20251202 | 1,922 | 1,939 | 1,904 | 1,932 | 83,500 | -60,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 17% |
| 20251203 | 1,932 | 1,959 | 1,900 | 1,929 | 152,300 | 68,800 | 100% | ▼ | 1717 | 0 | 5 | 100% | 17% |
| 20251204 | 1,912 | 1,938 | 1,860 | 1,887 | 218,300 | 66,000 | 98% | ▼▼ | 7777 | 0 | 4 | 98% | 14% |
| 20251205 | 1,868 | 1,932 | 1,860 | 1,925 | 94,000 | -124,300 | 102% | ▲ | 8582 | 0 | 2 | 100% | 11% |
| 20251208 | 1,923 | 2,013 | 1,885 | 1,999 | 295,400 | 201,400 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 15% |
| 20251209 | 2,020 | 2,050 | 2,003 | 2,032 | 166,400 | -129,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251210 | 2,040 | 2,073 | 1,950 | 1,978 | 165,100 | -1,300 | 97% | ▼ | 2828 | 0 | 0 | 97% | 14% |
| 20251211 | 1,978 | 2,009 | 1,969 | 1,969 | 94,100 | -71,000 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 339,800 | 300 | 187,800 | 300 | 152,000 | 0 |
| 2025-11-28 | 369,000 | 0 | 245,700 | 0 | 123,300 | 0 |
| 2025-11-21 | 344,400 | 0 | 231,900 | 0 | 112,500 | 0 |
| 2025-11-14 | 352,600 | 400 | 216,500 | 400 | 136,100 | 0 |