[3671]ソフトＭＡＸ:【医療情報システム】病院向けウェブ型電子カルテや会計システム
Yahoo! 【グロース/25情報･通信業】 売上高:54280 当期純利益:4800 総資産:75350 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260514 | 308 | 309 | 301 | 302 | 43,900 | -88,400 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260428 | 343 | 346 | 341 | 346 | 69,500 | -81,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20260512 | 346 | 346 | 331 | 331 | 83,700 | -44,600 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260526 | 296 | 303 | 293 | 303 | 32,500 | -36,200 | 102% | ▲ | 5282 | 0 | 0 | 87% | 2% |
| 20260521 | 304 | 307 | 301 | 301 | 36,700 | -31,400 | 100% | ▲ | 2222 | 0 | 0 | 85% | 0% |
| 20260507 | 350 | 350 | 338 | 344 | 76,400 | -30,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20260528 | 305 | 310 | 301 | 309 | 60,400 | -12,000 | 102% | ▲ | 2222 | 0 | 0 | 88% | 4% |
| 20260515 | 308 | 309 | 301 | 302 | 34,100 | -9,800 | 100% | -- | 5555 | 0 | 0 | 84% | 0% |
| 20260529 | 305 | 315 | 305 | 309 | 56,000 | -4,400 | 100% | -- | 2255 | 0 | 0 | 88% | 4% |
| 20260501 | 345 | 354 | 344 | 350 | 107,300 | -3,200 | 101% | ▲▲▲ | 2552 | 0 | 0 | 97% | 2% |
| 20260519 | 305 | 313 | 303 | 304 | 43,300 | -600 | 100% | -- | 2285 | 0 | 0 | 84% | 1% |
| 20260518 | 306 | 308 | 302 | 304 | 43,900 | 9,800 | 101% | ▲ | 7171 | 0 | 0 | 84% | 1% |
| 20260522 | 301 | 303 | 295 | 300 | 50,700 | 14,000 | 100% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260508 | 344 | 350 | 339 | 347 | 92,500 | 16,100 | 101% | ▲ | 4171 | 0 | 0 | 96% | 1% |
| 20260525 | 303 | 303 | 292 | 296 | 68,700 | 18,000 | 99% | ▼▼ | 4717 | 0 | 0 | 83% | 0% |
| 20260520 | 303 | 305 | 297 | 300 | 68,100 | 24,800 | 99% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260511 | 350 | 353 | 344 | 344 | 128,300 | 35,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 1% |
| 20260527 | 303 | 308 | 300 | 302 | 72,400 | 39,900 | 100% | ▼ | 1117 | 0 | 0 | 86% | 2% |
| 20260430 | 345 | 350 | 344 | 348 | 110,500 | 41,000 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260513 | 323 | 323 | 306 | 310 | 132,300 | 48,600 | 94% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-13 | 3671 | Barclays Capital Securities Ltd | 126,400 | 1% | ▲ | |
| 2026-05-15 | 3671 | Barclays Capital Securities Ltd | 117,000 | 0% | ▼ | -9,400 |
| 2026-05-19 | 3671 | モルガン・スタンレーMUFG証券株式会社 | 333,000 | 1% | ▼ | -5,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,510,400 | 0 | 691,300 | 0 | 819,100 | 0 |
| 2026-05-15 | 1,515,700 | 0 | 697,200 | 0 | 818,500 | 0 |
| 2026-05-22 | 1,484,200 | 0 | 678,300 | 0 | 805,900 | 0 |