[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/情報･通信業】 売上高:44140 当期純利益:870 総資産:29450 時価:30億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,023 | 1,038 | 1,020 | 1,021 | 12,900 | -15,900 | 100% | ▲ | 2282 | 0 | 0 | 94% | 11% |
| 20250828 | 1,004 | 1,023 | 998 | 1,010 | 15,000 | -3,300 | 101% | ▲ | 2282 | 0 | 0 | 93% | 10% |
| 20250730 | 955 | 964 | 950 | 960 | 15,400 | -12,700 | 100% | ▼▼▼ | 8888 | 0 | 10 | 96% | 19% |
| 20250827 | 1,017 | 1,020 | 995 | 999 | 18,300 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 20250807 | 955 | 967 | 942 | 946 | 18,400 | -2,300 | 99% | ▼ | 2228 | 0 | 4 | 94% | 8% |
| 20250805 | 935 | 941 | 925 | 928 | 19,000 | -23,100 | 101% | ▲ | 2222 | 0 | 6 | 92% | 11% |
| 20250825 | 1,045 | 1,062 | 1,028 | 1,038 | 20,300 | 7,400 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 13% |
| 20250731 | 962 | 973 | 951 | 959 | 20,700 | 5,300 | 100% | ▼▼▼▼ | 1117 | 0 | 11 | 95% | 18% |
| 20250806 | 927 | 953 | 927 | 952 | 20,700 | 1,700 | 103% | ▲▲ | 1171 | 0 | 4 | 95% | 13% |
| 20250826 | 1,030 | 1,032 | 1,009 | 1,010 | 22,800 | 2,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 10% |
| 20250801 | 951 | 963 | 942 | 950 | 25,700 | 5,000 | 99% | ▼▼▼▼▼ | 7777 | 0 | 8 | 95% | 17% |
| 20250808 | 946 | 951 | 930 | 945 | 26,900 | 8,500 | 100% | ▼▼ | 7777 | 0 | 3 | 94% | 4% |
| 20250729 | 975 | 976 | 953 | 961 | 28,100 | -8,800 | 99% | ▼▼ | 8888 | 0 | 13 | 96% | 19% |
| 20250821 | 1,028 | 1,037 | 1,015 | 1,016 | 28,800 | -200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 10% |
| 20250820 | 1,069 | 1,069 | 1,028 | 1,028 | 29,000 | -5,600 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 12% |
| 20250812 | 950 | 977 | 941 | 977 | 30,500 | 3,600 | 103% | ▲ | 1111 | 0 | 2 | 97% | 7% |
| 20250819 | 1,088 | 1,088 | 1,062 | 1,076 | 34,600 | -50,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20250728 | 1,007 | 1,007 | 970 | 975 | 36,900 | -53,800 | 97% | ▼ | 2228 | 0 | 15 | 97% | 20% |
| 20250804 | 920 | 932 | 912 | 921 | 42,100 | 16,400 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 6 | 92% | 12% |
| 20250813 | 977 | 1,007 | 960 | 1,005 | 50,400 | 19,900 | 103% | ▲▲ | 1111 | 0 | 3 | 100% | 10% |
| 20250814 | 1,005 | 1,015 | 985 | 990 | 52,200 | 1,800 | 99% | ▼ | 1117 | 0 | 3 | 99% | 7% |
| 20250815 | 990 | 1,038 | 987 | 1,038 | 80,300 | 28,100 | 105% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20250818 | 1,038 | 1,092 | 1,029 | 1,084 | 85,200 | 4,900 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3907 | UBS AG | 21,900 | 1% | ▼ | -4,700 |
| 2025-08-07 | 3907 | Barclays Capital Securities Ltd | 14,400 | 0% | ▼ | -2,700 |
| 2025-08-07 | 3907 | GOLDMAN SACHS INTERNATIONAL | 19,640 | 1% | ▲ | 2,300 |
| 2025-08-05 | 3907 | Barclays Capital Securities Ltd | 17,900 | 1% | ▲ | 400 |
| 2025-08-25 | 3907 | UBS AG | 19,100 | 1% | ▼ | -2,800 |
| 2025-07-31 | 3907 | Barclays Capital Securities Ltd | 14,800 | 0% | ▼ | -300 |
| 2025-07-31 | 3907 | UBS AG | 38,300 | 1% | ▼ | -1,000 |
| 2025-08-06 | 3907 | Barclays Capital Securities Ltd | 17,100 | 1% | ▼ | -800 |
| 2025-08-06 | 3907 | GOLDMAN SACHS INTERNATIONAL | 17,340 | 1% | ▲ | |
| 2025-08-06 | 3907 | UBS AG | 39,400 | 1% | ▲ | 1,100 |
| 2025-08-08 | 3907 | GOLDMAN SACHS INTERNATIONAL | 25,640 | 1% | ▲ | 6,000 |
| 2025-08-20 | 3907 | UBS AG | 26,600 | 1% | ▼ | -1,500 |
| 2025-08-12 | 3907 | GOLDMAN SACHS INTERNATIONAL | 30,940 | 1% | ▲ | 5,300 |
| 2025-08-12 | 3907 | UBS AG | 36,300 | 1% | ▼ | -3,100 |
| 2025-08-19 | 3907 | UBS AG | 28,100 | 1% | ▼ | -2,000 |
| 2025-07-28 | 3907 | Barclays Capital Securities Ltd | 15,100 | 1% | ▲ | 5,700 |
| 2025-08-04 | 3907 | Barclays Capital Securities Ltd | 17,500 | 1% | ▲ | 2,700 |
| 2025-08-13 | 3907 | UBS AG | 34,500 | 1% | ▼ | -1,800 |
| 2025-08-14 | 3907 | UBS AG | 32,200 | 1% | ▼ | -2,300 |
| 2025-08-15 | 3907 | UBS AG | 28,500 | 1% | ▼ | -3,700 |
| 2025-08-18 | 3907 | UBS AG | 30,100 | 1% | ▲ | 1,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 312,300 | 0 | 142,500 | 0 | 169,800 | 0 |
| 2025-08-08 | 313,500 | 0 | 147,700 | 0 | 165,800 | 0 |
| 2025-08-15 | 290,900 | 0 | 139,200 | 0 | 151,700 | 0 |
| 2025-08-22 | 271,300 | 0 | 138,100 | 0 | 133,200 | 0 |