[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:360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,552 | 1,577 | 1,540 | 1,577 | 78,000 | 53,600 | 107% | ▲ | 1111 | 0 | 5 | 100% | 12% |
| 20251021 | 1,617 | 1,617 | 1,565 | 1,579 | 123,900 | 45,900 | 100% | ▲▲ | 1111 | 40 | 5 | 100% | 13% |
| 20251022 | 1,611 | 1,616 | 1,590 | 1,616 | 88,900 | -35,000 | 102% | ▲▲▲ | 8282 | 0 | 4 | 100% | 15% |
| 20251023 | 1,603 | 1,635 | 1,592 | 1,604 | 76,100 | -12,800 | 99% | ▼ | 2288 | 0 | 3 | 99% | 14% |
| 20251024 | 1,628 | 1,668 | 1,603 | 1,662 | 86,100 | 10,000 | 104% | ▲ | 1111 | 0 | 2 | 100% | 18% |
| 20251027 | 1,920 | 1,942 | 1,791 | 1,871 | 538,000 | 451,900 | 113% | ▲▲ | 1111 | 40 | 0 | 100% | 33% |
| 20251028 | 1,879 | 1,892 | 1,817 | 1,857 | 252,200 | -285,800 | 99% | ▼ | 8288 | 0 | 0 | 99% | 32% |
| 20251029 | 1,840 | 1,840 | 1,733 | 1,751 | 217,600 | -34,600 | 94% | ▼▼ | 8888 | 0 | 0 | 94% | 25% |
| 20251030 | 1,730 | 1,781 | 1,716 | 1,761 | 135,300 | -82,300 | 101% | ▲ | 8882 | 0 | 9 | 94% | 26% |
| 20251031 | 1,770 | 1,781 | 1,707 | 1,717 | 101,300 | -34,000 | 98% | ▼ | 5828 | 0 | 8 | 92% | 19% |
| 20251104 | 1,700 | 1,711 | 1,673 | 1,700 | 72,900 | -28,400 | 99% | ▼▼ | 8888 | 0 | 7 | 91% | 15% |
| 20251105 | 1,680 | 1,684 | 1,615 | 1,650 | 110,400 | 37,500 | 97% | ▼▼▼ | 7777 | 24 | 3 | 88% | 12% |
| 20251106 | 1,660 | 1,666 | 1,634 | 1,650 | 61,400 | -49,000 | 100% | -- | 8285 | 51 | 2 | 88% | 12% |
| 20251107 | 1,640 | 1,800 | 1,623 | 1,771 | 200,900 | 139,500 | 107% | ▲ | 1771 | 10 | 1 | 95% | 20% |
| 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 | 0 | 100% | 27% |
| 20251113 | 1,880 | 1,883 | 1,848 | 1,880 | 105,200 | -60,200 | 100% | ▼ | 8228 | 0 | 0 | 100% | 27% |
| 20251114 | 1,840 | 1,868 | 1,831 | 1,847 | 124,100 | 18,900 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 25% |
| 20251117 | 1,840 | 1,859 | 1,804 | 1,807 | 123,400 | -700 | 98% | ▼▼▼ | 8858 | 24 | 0 | 96% | 15% |
| 20251118 | 1,781 | 1,813 | 1,754 | 1,795 | 123,600 | 200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 14% |
| 20251119 | 1,795 | 1,810 | 1,733 | 1,739 | 101,500 | -22,100 | 97% | ▼▼▼▼▼ | 8828 | 24 | 0 | 92% | 8% |
| 20251120 | 1,775 | 1,775 | 1,736 | 1,741 | 102,900 | 1,400 | 100% | ▲ | 7171 | 51 | 0 | 92% | 9% |
| 20251121 | 1,720 | 1,828 | 1,713 | 1,825 | 101,100 | -1,800 | 105% | ▲▲ | 2882 | 51 | 1 | 97% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 352,600 | 400 | 216,500 | 400 | 136,100 | 0 |
| 2025-11-07 | 319,600 | 700 | 184,100 | 700 | 135,500 | 0 |
| 2025-10-31 | 303,800 | 200 | 168,600 | 200 | 135,200 | 0 |
| 2025-10-24 | 241,800 | 400 | 149,000 | 400 | 92,800 | 0 |