[3998]すららネット:【オンライン教材】学習塾向けに小中高生にeラーニング教材
Yahoo! 【グロース/25情報・通信業】 売上高:19470 当期純利益:720 総資産:26370 時価:25億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250910 | 387 | 464 | 387 | 429 | 867,800 | 774,000 | 112% | ▲ | 1171 | 10 | 1 | 100% | 24% |
20250911 | 428 | 450 | 410 | 429 | 231,000 | -636,800 | 100% | -- | 8225 | 0 | 0 | 100% | 24% |
20250908 | 408 | 430 | 375 | 396 | 130,800 | 19,600 | 97% | ▼ | 1717 | 0 | 3 | 97% | 14% |
20250916 | 394 | 425 | 392 | 412 | 136,100 | 8,000 | 106% | ▲ | 7171 | 0 | 0 | 96% | 19% |
20250924 | 392 | 425 | 389 | 410 | 185,200 | 164,900 | 104% | ▲ | 1771 | 10 | 0 | 96% | 18% |
20250909 | 405 | 408 | 380 | 384 | 93,800 | -37,000 | 97% | ▼▼ | 8288 | 0 | 2 | 94% | 11% |
20250918 | 401 | 430 | 397 | 403 | 145,800 | 61,400 | 103% | ▲ | 1171 | 0 | 0 | 94% | 16% |
20250917 | 415 | 415 | 385 | 393 | 84,400 | -51,700 | 95% | ▼ | 8828 | 0 | 0 | 92% | 14% |
20250919 | 399 | 420 | 394 | 396 | 79,700 | -66,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 14% |
20250922 | 399 | 401 | 395 | 396 | 20,300 | -59,400 | 100% | -- | 8255 | 0 | 0 | 92% | 14% |
20250925 | 405 | 410 | 390 | 390 | 64,700 | -120,500 | 95% | ▼ | 8228 | 0 | 0 | 91% | 11% |
20250926 | 392 | 398 | 388 | 389 | 25,100 | -39,600 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 11% |
20250912 | 430 | 439 | 389 | 390 | 128,100 | -102,900 | 91% | ▼ | 8828 | 0 | 0 | 91% | 13% |
20250930 | 378 | 389 | 378 | 384 | 21,200 | -8,700 | 102% | ▲ | 8282 | 0 | 0 | 90% | 8% |
20251006 | 377 | 382 | 370 | 382 | 23,300 | 6,600 | 103% | ▲▲ | 1111 | 0 | 0 | 89% | 5% |
20251008 | 376 | 384 | 375 | 380 | 13,400 | -10,400 | 101% | ▲ | 2282 | 0 | 0 | 89% | 5% |
20250929 | 388 | 393 | 376 | 376 | 29,900 | 4,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 7% |
20251003 | 365 | 379 | 365 | 372 | 16,700 | -10,400 | 102% | ▲ | 2252 | 0 | 0 | 87% | 2% |
20251007 | 382 | 383 | 370 | 375 | 23,800 | 500 | 98% | ▼ | 1417 | 0 | 0 | 87% | 3% |
20251009 | 379 | 381 | 375 | 375 | 15,300 | 1,900 | 99% | ▼ | 7417 | 0 | 0 | 87% | 3% |
20251001 | 385 | 385 | 356 | 363 | 78,200 | 57,000 | 95% | ▼ | 7717 | 0 | 0 | 85% | 2% |
20251002 | 365 | 369 | 363 | 363 | 27,100 | -51,100 | 100% | -- | 8285 | 0 | 0 | 85% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 338,400 | 62,700 | 143,100 | 0 | 195,300 | 62,700 |
2025-09-19 | 303,800 | 58,700 | 115,700 | 0 | 188,100 | 58,700 |
2025-09-26 | 324,000 | 76,200 | 129,600 | 0 | 194,400 | 76,200 |
2025-10-03 | 244,600 | 79,600 | 142,200 | 0 | 102,400 | 79,600 |