[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,038 | 1,092 | 1,029 | 1,084 | 85,200 | 4,900 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250908 | 980 | 1,008 | 975 | 975 | 16,600 | 9,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 90% | 1% |
| 20250825 | 1,045 | 1,062 | 1,028 | 1,038 | 20,300 | 7,400 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 13% |
| 20250815 | 990 | 1,038 | 987 | 1,038 | 80,300 | 28,100 | 105% | ▲ | 1171 | 0 | 2 | 100% | 13% |
| 20250910 | 957 | 1,000 | 957 | 997 | 24,000 | 2,700 | 104% | ▲ | 1171 | 0 | 0 | 92% | 4% |
| 20250912 | 982 | 998 | 964 | 998 | 16,400 | 8,100 | 102% | ▲ | 1771 | 0 | 0 | 92% | 4% |
| 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% |
| 20250909 | 990 | 990 | 956 | 956 | 21,300 | 4,700 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20250826 | 1,030 | 1,032 | 1,009 | 1,010 | 22,800 | 2,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 10% |
| 20250901 | 1,005 | 1,015 | 980 | 1,004 | 18,000 | 14,100 | 99% | ▼ | 7777 | 0 | 0 | 93% | 9% |
| 20250903 | 979 | 986 | 956 | 967 | 31,300 | 19,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20250829 | 1,008 | 1,020 | 1,008 | 1,010 | 3,900 | -11,100 | 100% | -- | 8225 | 0 | 0 | 93% | 10% |
| 20250911 | 997 | 997 | 973 | 977 | 8,300 | -15,700 | 98% | ▼ | 8228 | 0 | 0 | 90% | 2% |
| 20250819 | 1,088 | 1,088 | 1,062 | 1,076 | 34,600 | -50,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20250904 | 967 | 984 | 967 | 972 | 8,000 | -23,300 | 101% | ▲ | 8282 | 0 | 0 | 90% | 3% |
| 20250902 | 999 | 1,009 | 980 | 980 | 11,600 | -6,400 | 98% | ▼▼ | 8588 | 0 | 0 | 90% | 6% |
| 20250905 | 972 | 977 | 964 | 974 | 6,900 | -1,100 | 100% | ▲▲ | 8822 | 0 | 0 | 90% | 3% |
| 20250827 | 1,017 | 1,020 | 995 | 999 | 18,300 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3907 | UBS AG | 28,500 | 1% | ▼ | -3,700 |
| 2025-08-18 | 3907 | UBS AG | 30,100 | 1% | ▲ | 1,600 |
| 2025-08-19 | 3907 | UBS AG | 28,100 | 1% | ▼ | -2,000 |
| 2025-08-20 | 3907 | UBS AG | 26,600 | 1% | ▼ | -1,500 |
| 2025-08-22 | 3907 | UBS AG | 21,900 | 1% | ▼ | -4,700 |
| 2025-08-25 | 3907 | UBS AG | 19,100 | 1% | ▼ | -2,800 |
| 2025-08-26 | 3907 | UBS AG | 16,500 | 1% | ▼ | -2,600 |
| 2025-08-27 | 3907 | UBS AG | 13,100 | 0% | ▼ | -3,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 290,900 | 0 | 139,200 | 0 | 151,700 | 0 |
| 2025-08-22 | 271,300 | 0 | 138,100 | 0 | 133,200 | 0 |
| 2025-08-29 | 267,300 | 0 | 137,400 | 0 | 129,900 | 0 |
| 2025-09-05 | 261,800 | 0 | 138,400 | 0 | 123,400 | 0 |