[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:338億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 100% | 10% |
| 20251007 | 1,520 | 1,531 | 1,488 | 1,531 | 63,900 | -83,800 | 100% | ▲▲▲ | 8882 | 0 | 11 | 100% | 10% |
| 20251008 | 1,536 | 1,537 | 1,509 | 1,509 | 47,100 | -16,800 | 99% | ▼ | 2228 | 0 | 10 | 99% | 8% |
| 20251009 | 1,510 | 1,552 | 1,510 | 1,546 | 67,900 | 20,800 | 102% | ▲ | 1171 | 0 | 9 | 100% | 11% |
| 20251010 | 1,542 | 1,550 | 1,487 | 1,539 | 78,500 | 10,600 | 100% | ▼ | 7717 | 0 | 10 | 100% | 10% |
| 20251014 | 1,510 | 1,524 | 1,471 | 1,482 | 57,900 | -20,600 | 96% | ▼▼ | 8888 | 0 | 7 | 96% | 6% |
| 20251015 | 1,500 | 1,517 | 1,495 | 1,503 | 28,800 | -29,100 | 101% | ▲ | 8282 | 0 | 4 | 97% | 7% |
| 20251016 | 1,510 | 1,527 | 1,502 | 1,505 | 25,200 | -3,600 | 100% | ▲▲ | 2222 | 0 | 5 | 97% | 7% |
| 20251017 | 1,520 | 1,520 | 1,477 | 1,477 | 24,400 | -800 | 98% | ▼ | 8828 | 0 | 4 | 96% | 5% |
| 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 | 0 | 94% | 26% |
| 20251031 | 1,770 | 1,781 | 1,707 | 1,717 | 101,300 | -34,000 | 98% | ▼ | 5828 | 0 | 0 | 92% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 241,800 | 400 | 149,000 | 400 | 92,800 | 0 |
| 2025-10-17 | 219,800 | 0 | 145,500 | 0 | 74,300 | 0 |
| 2025-10-10 | 219,500 | 0 | 146,600 | 0 | 72,900 | 0 |
| 2025-10-03 | 216,800 | 0 | 148,400 | 0 | 68,400 | 0 |