[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:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 853 | 879 | 853 | 878 | 10,400 | -3,100 | 102% | ▲ | 2882 | 0 | 0 | 95% | 5% |
| 20251126 | 795 | 810 | 791 | 810 | 19,000 | 10,800 | 104% | ▲▲▲ | 1111 | 0 | 0 | 87% | 5% |
| 20251110 | 879 | 880 | 867 | 868 | 11,800 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20251113 | 878 | 879 | 860 | 860 | 8,700 | -1,700 | 98% | ▼ | 5228 | 0 | 0 | 93% | 3% |
| 20251128 | 790 | 803 | 785 | 796 | 13,300 | -3,800 | 100% | -- | 8885 | 0 | 0 | 86% | 3% |
| 20251127 | 796 | 809 | 796 | 796 | 17,100 | -1,900 | 98% | ▼ | 8228 | 0 | 0 | 86% | 3% |
| 20251212 | 736 | 755 | 736 | 755 | 19,200 | 3,600 | 102% | ▲ | 1771 | 0 | 0 | 88% | 2% |
| 20251205 | 758 | 777 | 758 | 774 | 10,800 | -2,900 | 101% | ▲▲ | 5222 | 0 | 0 | 88% | 2% |
| 20251204 | 757 | 777 | 751 | 770 | 13,700 | -10,800 | 102% | ▲ | 2582 | 0 | 0 | 86% | 2% |
| 20251201 | 796 | 796 | 780 | 790 | 10,100 | -3,200 | 99% | ▼ | 8828 | 0 | 0 | 87% | 2% |
| 20251114 | 854 | 861 | 850 | 858 | 11,600 | 2,900 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251111 | 868 | 878 | 857 | 857 | 13,500 | 1,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
| 20251125 | 793 | 793 | 775 | 780 | 8,200 | -2,900 | 100% | ▲▲ | 2222 | 0 | 0 | 84% | 1% |
| 20251121 | 775 | 786 | 771 | 779 | 11,100 | -38,600 | 101% | ▲ | 8582 | 0 | 0 | 84% | 1% |
| 20251210 | 740 | 761 | 740 | 748 | 16,900 | 0 | 101% | ▲ | 5582 | 0 | 0 | 85% | 1% |
| 20251120 | 798 | 834 | 771 | 775 | 49,700 | 42,500 | 99% | ▼▼▼▼▼▼ | 1717 | 0 | 0 | 84% | 0% |
| 20251119 | 781 | 795 | 781 | 783 | 7,200 | -43,000 | 98% | ▼▼▼▼▼ | 8288 | 0 | 0 | 84% | 0% |
| 20251118 | 811 | 822 | 776 | 796 | 50,200 | 38,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251202 | 786 | 786 | 757 | 765 | 20,700 | 10,600 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251203 | 763 | 765 | 751 | 757 | 24,500 | 3,800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251117 | 851 | 851 | 812 | 821 | 11,600 | 0 | 96% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251208 | 771 | 771 | 745 | 747 | 32,400 | 21,600 | 97% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251209 | 750 | 761 | 740 | 743 | 16,900 | -15,500 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251211 | 745 | 747 | 737 | 739 | 15,600 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 86% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 226,900 | 0 | 115,900 | 0 | 111,000 | 0 |
| 2025-11-21 | 198,700 | 0 | 91,000 | 0 | 107,700 | 0 |
| 2025-11-28 | 198,700 | 0 | 95,100 | 0 | 103,600 | 0 |
| 2025-12-05 | 197,400 | 0 | 93,300 | 0 | 104,100 | 0 |