[3371]ソフトクリエ:【業務用ソフト開発】EC関連中心パソコン販売から業態転換
Yahoo! 【プライム/情報･通信業】 売上高:309510 当期純利益:35470 総資産:355920 時価:638億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250801 | 2,251 | 2,300 | 2,241 | 2,279 | 49,700 | 37,900 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20250813 | 2,324 | 2,380 | 2,320 | 2,357 | 36,900 | 12,300 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20250815 | 2,383 | 2,402 | 2,369 | 2,381 | 21,000 | 2,100 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250808 | 2,226 | 2,277 | 2,225 | 2,277 | 18,800 | 9,700 | 102% | ▲ | 1171 | 10 | 3 | 100% | 9% |
| 20250828 | 2,300 | 2,319 | 2,283 | 2,319 | 24,400 | 8,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250728 | 2,160 | 2,235 | 2,151 | 2,235 | 30,000 | -3,100 | 104% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20250827 | 2,314 | 2,318 | 2,275 | 2,286 | 16,100 | -7,100 | 100% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250826 | 2,307 | 2,355 | 2,280 | 2,290 | 23,200 | 13,700 | 100% | ▲ | 1711 | 0 | 0 | 96% | 5% |
| 20250825 | 2,305 | 2,329 | 2,288 | 2,288 | 9,500 | -6,900 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20250822 | 2,279 | 2,321 | 2,270 | 2,298 | 16,400 | 7,500 | 101% | ▲ | 7471 | 0 | 0 | 97% | 7% |
| 20250821 | 2,321 | 2,332 | 2,270 | 2,279 | 8,900 | -2,000 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250820 | 2,360 | 2,360 | 2,320 | 2,332 | 10,900 | -11,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20250819 | 2,331 | 2,370 | 2,310 | 2,360 | 22,600 | -5,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 13% |
| 20250818 | 2,381 | 2,425 | 2,329 | 2,343 | 27,700 | 6,700 | 98% | ▼ | 1777 | 0 | 0 | 98% | 13% |
| 20250814 | 2,354 | 2,390 | 2,330 | 2,379 | 18,900 | -18,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250812 | 2,287 | 2,322 | 2,274 | 2,322 | 24,600 | 5,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250807 | 2,230 | 2,233 | 2,216 | 2,228 | 9,100 | -4,600 | 100% | ▼ | 8888 | 0 | 4 | 98% | 7% |
| 20250806 | 2,232 | 2,245 | 2,219 | 2,229 | 13,700 | -1,500 | 100% | -- | 8225 | 0 | 5 | 98% | 7% |
| 20250805 | 2,210 | 2,256 | 2,201 | 2,229 | 15,200 | -62,600 | 103% | ▲ | 2222 | 0 | 5 | 98% | 7% |
| 20250804 | 2,130 | 2,221 | 2,122 | 2,171 | 77,800 | 28,100 | 95% | ▼ | 7777 | 0 | 5 | 95% | 4% |
| 20250731 | 2,206 | 2,240 | 2,206 | 2,240 | 11,800 | -3,300 | 102% | ▲▲ | 2282 | 0 | 8 | 100% | 8% |
| 20250730 | 2,210 | 2,229 | 2,198 | 2,206 | 15,100 | -2,400 | 100% | ▲ | 2222 | 0 | 9 | 99% | 6% |
| 20250729 | 2,205 | 2,213 | 2,180 | 2,205 | 17,500 | -12,500 | 99% | ▼ | 8228 | 0 | 10 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 31,700 | 4,000 | 15,700 | 2,600 | 16,000 | 1,400 |
| 2025-08-08 | 15,800 | 3,800 | 6,700 | 2,600 | 9,100 | 1,200 |
| 2025-08-15 | 13,300 | 3,800 | 5,600 | 2,600 | 7,700 | 1,200 |
| 2025-08-22 | 12,600 | 3,500 | 5,900 | 2,700 | 6,700 | 800 |