[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/情報･通信業】 売上高:186060 当期純利益:17250 総資産:232860 時価:281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,365 | 1,414 | 1,357 | 1,387 | 69,000 | 48,300 | 102% | ▲ | 1441 | 10 | 0 | 100% | 5% |
| 20250820 | 1,417 | 1,433 | 1,400 | 1,422 | 53,400 | 12,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250819 | 1,389 | 1,411 | 1,389 | 1,410 | 40,900 | -28,100 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250909 | 1,420 | 1,427 | 1,396 | 1,411 | 35,600 | 2,000 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250905 | 1,397 | 1,404 | 1,378 | 1,383 | 35,500 | 15,200 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20250908 | 1,391 | 1,410 | 1,388 | 1,405 | 33,600 | -1,900 | 102% | ▲▲▲ | 2282 | 0 | 0 | 99% | 6% |
| 20250903 | 1,354 | 1,357 | 1,341 | 1,348 | 33,400 | 11,900 | 99% | ▼▼▼ | 7777 | 0 | 11 | 95% | 2% |
| 20250822 | 1,401 | 1,424 | 1,401 | 1,406 | 26,300 | 8,300 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 6% |
| 20250916 | 1,396 | 1,417 | 1,395 | 1,417 | 26,200 | 3,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250918 | 1,405 | 1,424 | 1,405 | 1,424 | 23,400 | 4,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250912 | 1,408 | 1,408 | 1,393 | 1,396 | 22,400 | 9,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250825 | 1,406 | 1,419 | 1,395 | 1,413 | 22,200 | -4,100 | 100% | ▲ | 8822 | 0 | 0 | 99% | 7% |
| 20250902 | 1,367 | 1,375 | 1,355 | 1,355 | 21,500 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250904 | 1,348 | 1,380 | 1,348 | 1,379 | 20,300 | -13,100 | 102% | ▲ | 2282 | 0 | 5 | 97% | 4% |
| 20250901 | 1,386 | 1,396 | 1,364 | 1,370 | 20,200 | 14,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20250917 | 1,402 | 1,413 | 1,397 | 1,405 | 18,700 | -7,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 4% |
| 20250828 | 1,383 | 1,384 | 1,370 | 1,380 | 18,500 | 4,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250826 | 1,415 | 1,415 | 1,390 | 1,395 | 18,500 | -3,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250821 | 1,421 | 1,423 | 1,409 | 1,413 | 18,000 | -35,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250910 | 1,406 | 1,422 | 1,398 | 1,419 | 17,900 | -17,700 | 101% | ▲▲▲▲▲ | 8282 | 0 | 0 | 100% | 5% |
| 20250827 | 1,386 | 1,390 | 1,380 | 1,383 | 14,100 | -4,400 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250911 | 1,423 | 1,423 | 1,402 | 1,410 | 13,100 | -4,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250829 | 1,382 | 1,388 | 1,382 | 1,386 | 6,100 | -12,400 | 100% | ▲ | 2282 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 178,200 | 0 | 112,600 | 0 | 65,600 | 0 |
| 2025-08-29 | 176,300 | 0 | 111,200 | 0 | 65,100 | 0 |
| 2025-09-05 | 174,500 | 0 | 109,400 | 0 | 65,100 | 0 |
| 2025-09-12 | 175,000 | 0 | 106,900 | 0 | 68,100 | 0 |