[3907]シリコンスタ:【ゲーム開発】ミドルウェアと自社スマホゲーム展開
Yahoo! 【グロース/25情報・通信業】 売上高:44140 当期純利益:870 総資産:29450 時価:28億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250905 | 972 | 977 | 964 | 974 | 6,900 | -1,100 | 100% | ▲▲ | 8822 | 0 | 7 | 90% | 3% |
20250908 | 980 | 1,008 | 975 | 975 | 16,600 | 9,700 | 100% | ▲▲▲ | 1111 | 0 | 6 | 90% | 1% |
20250909 | 990 | 990 | 956 | 956 | 21,300 | 4,700 | 98% | ▼ | 7717 | 0 | 12 | 88% | 0% |
20250910 | 957 | 1,000 | 957 | 997 | 24,000 | 2,700 | 104% | ▲ | 1171 | 0 | 4 | 92% | 4% |
20250911 | 997 | 997 | 973 | 977 | 8,300 | -15,700 | 98% | ▼ | 8228 | 0 | 10 | 90% | 2% |
20250912 | 982 | 998 | 964 | 998 | 16,400 | 8,100 | 102% | ▲ | 1771 | 0 | 2 | 92% | 4% |
20250916 | 995 | 1,045 | 995 | 1,038 | 33,700 | 17,300 | 104% | ▲▲ | 1111 | 0 | 8 | 96% | 9% |
20250917 | 1,035 | 1,035 | 1,006 | 1,007 | 13,900 | -19,800 | 97% | ▼ | 8228 | 0 | 0 | 97% | 5% |
20250918 | 1,016 | 1,021 | 989 | 1,013 | 8,600 | -5,300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 6% |
20250919 | 1,013 | 1,013 | 971 | 986 | 15,800 | 7,200 | 97% | ▼ | 7777 | 0 | 0 | 95% | 3% |
20250922 | 989 | 1,026 | 989 | 1,004 | 18,100 | 2,300 | 102% | ▲ | 1171 | 0 | 4 | 97% | 5% |
20250924 | 1,000 | 1,021 | 1,000 | 1,017 | 8,500 | -9,600 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
20250925 | 1,023 | 1,031 | 1,021 | 1,028 | 9,200 | 700 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 8% |
20250926 | 1,033 | 1,047 | 1,033 | 1,047 | 6,900 | -2,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
20250929 | 1,044 | 1,044 | 1,024 | 1,026 | 8,200 | 1,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 7% |
20250930 | 1,017 | 1,017 | 991 | 1,000 | 16,000 | 7,800 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
20251001 | 996 | 996 | 945 | 974 | 24,900 | 8,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 2% |
20251002 | 979 | 979 | 959 | 960 | 8,400 | -16,500 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 92% | 0% |
20251003 | 952 | 983 | 931 | 978 | 20,600 | 12,200 | 102% | ▲ | 1771 | 0 | 0 | 93% | 2% |
20251006 | 998 | 998 | 952 | 972 | 26,600 | 6,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
20251007 | 964 | 982 | 955 | 975 | 12,100 | -14,500 | 100% | ▲ | 8282 | 0 | 0 | 93% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-26 | 245,900 | 0 | 119,400 | 0 | 126,500 | 0 |
2025-09-19 | 242,700 | 0 | 121,400 | 0 | 121,300 | 0 |
2025-09-12 | 252,100 | 0 | 129,700 | 0 | 122,400 | 0 |
2025-09-05 | 261,800 | 0 | 138,400 | 0 | 123,400 | 0 |