[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/情報･通信業】 売上高:54280 当期純利益:4800 総資産:75350 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 325 | 328 | 315 | 323 | 687,100 | 449,200 | 101% | ▲ | 4771 | 0 | 7 | 100% | 4% |
| 20250822 | 340 | 356 | 335 | 349 | 290,700 | 125,900 | 101% | ▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250818 | 322 | 330 | 320 | 325 | 266,700 | 170,900 | 101% | ▲ | 1171 | 0 | 4 | 100% | 5% |
| 20250814 | 320 | 326 | 318 | 323 | 251,900 | -435,200 | 100% | -- | 8285 | 0 | 6 | 100% | 4% |
| 20250812 | 327 | 328 | 318 | 320 | 237,900 | 69,600 | 99% | ▼ | 1417 | 0 | 8 | 98% | 3% |
| 20250820 | 332 | 343 | 332 | 336 | 223,300 | 56,300 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250826 | 351 | 351 | 337 | 343 | 192,600 | 46,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250805 | 322 | 330 | 312 | 316 | 192,300 | 110,900 | 98% | ▼▼ | 1717 | 0 | 12 | 95% | 2% |
| 20250808 | 321 | 327 | 318 | 322 | 168,300 | 117,500 | 101% | ▲▲ | 1141 | 0 | 9 | 98% | 4% |
| 20250819 | 326 | 330 | 324 | 330 | 167,000 | -99,700 | 102% | ▲▲ | 5222 | 0 | 3 | 100% | 6% |
| 20250821 | 339 | 345 | 337 | 344 | 164,800 | -58,500 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250825 | 355 | 357 | 344 | 349 | 146,000 | -144,700 | 100% | -- | 2225 | 0 | 0 | 100% | 12% |
| 20250801 | 314 | 325 | 313 | 324 | 126,400 | 31,800 | 104% | ▲ | 1171 | 0 | 12 | 98% | 5% |
| 20250828 | 347 | 355 | 342 | 346 | 113,700 | 27,700 | 100% | -- | 1114 | 0 | 0 | 99% | 11% |
| 20250815 | 324 | 325 | 319 | 323 | 95,800 | -156,100 | 100% | -- | 8225 | 0 | 5 | 100% | 4% |
| 20250731 | 318 | 318 | 310 | 312 | 94,600 | 30,800 | 98% | ▼ | 7777 | 0 | 14 | 87% | 1% |
| 20250827 | 343 | 348 | 340 | 346 | 86,000 | -106,600 | 101% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20250729 | 320 | 326 | 315 | 315 | 81,500 | 4,500 | 98% | ▼ | 1777 | 0 | 17 | 79% | 2% |
| 20250804 | 320 | 322 | 314 | 321 | 81,400 | -45,000 | 99% | ▼ | 8228 | 0 | 13 | 97% | 4% |
| 20250728 | 325 | 325 | 318 | 320 | 77,000 | -26,200 | 100% | -- | 2225 | 0 | 18 | 80% | 33% |
| 20250730 | 319 | 319 | 313 | 318 | 63,800 | -17,700 | 101% | ▲ | 8882 | 0 | 15 | 80% | 3% |
| 20250806 | 319 | 320 | 315 | 316 | 57,300 | -135,000 | 100% | -- | 8285 | 0 | 10 | 95% | 2% |
| 20250807 | 321 | 321 | 316 | 320 | 50,800 | -6,500 | 101% | ▲ | 2222 | 0 | 10 | 98% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 3671 | Nomura International plc | 149,200 | 1% | ▲ | 21,200 |
| 2025-08-14 | 3671 | Nomura International plc | 78,900 | 0% | ▼ | -70,300 |
| 2025-08-12 | 3671 | Nomura International plc | 128,000 | 1% | ▲ |
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 | 995,600 | 0 | 599,900 | 0 | 395,700 | 0 |
| 2025-08-08 | 1,024,300 | 0 | 610,400 | 0 | 413,900 | 0 |
| 2025-08-15 | 1,121,200 | 0 | 599,700 | 0 | 521,500 | 0 |
| 2025-08-22 | 1,138,500 | 0 | 638,700 | 0 | 499,800 | 0 |