[4284]ソルクシーズ:【システム開発】保険や証券など金融機関向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:160410 当期純利益:5620 総資産:122700 時価:131億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 469 | 474 | 467 | 472 | 32,500 | 1,500 | 102% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20251127 | 474 | 474 | 467 | 470 | 17,600 | -14,900 | 100% | ▼ | 5528 | 0 | 0 | 98% | 11% |
| 20251128 | 470 | 479 | 470 | 478 | 60,100 | 42,500 | 102% | ▲ | 1171 | 0 | 20 | 100% | 12% |
| 20251201 | 494 | 495 | 480 | 491 | 153,100 | 93,000 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20251202 | 491 | 491 | 472 | 473 | 60,100 | -93,000 | 96% | ▼ | 8888 | 0 | 0 | 96% | 11% |
| 20251203 | 481 | 481 | 471 | 473 | 28,600 | -31,500 | 100% | -- | 8885 | 0 | 0 | 96% | 11% |
| 20251204 | 472 | 477 | 470 | 472 | 28,700 | 100 | 100% | ▼ | 7777 | 0 | 16 | 96% | 10% |
| 20251205 | 475 | 475 | 461 | 467 | 85,800 | 57,100 | 99% | ▼▼ | 7717 | 0 | 0 | 95% | 9% |
| 20251208 | 467 | 471 | 466 | 470 | 28,100 | -57,700 | 101% | ▲ | 8282 | 0 | 14 | 96% | 3% |
| 20251209 | 476 | 477 | 470 | 475 | 30,000 | 1,900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20251210 | 475 | 475 | 469 | 474 | 23,500 | -6,500 | 100% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251211 | 473 | 473 | 462 | 463 | 48,800 | 25,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251212 | 464 | 466 | 463 | 463 | 19,000 | -29,800 | 100% | -- | 8285 | 0 | 8 | 94% | 2% |
| 20251215 | 465 | 467 | 463 | 467 | 24,900 | 5,900 | 101% | ▲ | 1411 | 0 | 8 | 95% | 2% |
| 20251216 | 466 | 466 | 461 | 461 | 33,300 | 8,400 | 99% | ▼ | 7717 | 0 | 8 | 94% | 1% |
| 20251217 | 465 | 465 | 458 | 458 | 38,800 | 5,500 | 99% | ▼▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251218 | 458 | 462 | 458 | 460 | 20,100 | -18,700 | 100% | ▲ | 8582 | 0 | 3 | 94% | 0% |
| 20251219 | 463 | 470 | 460 | 462 | 31,800 | 11,700 | 100% | ▲▲ | 1111 | 0 | 3 | 94% | 1% |
| 20251222 | 486 | 490 | 475 | 484 | 168,300 | 136,500 | 105% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251223 | 485 | 489 | 480 | 488 | 80,300 | -88,000 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251224 | 489 | 489 | 483 | 489 | 50,600 | -29,700 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 7% |
| 20251225 | 489 | 500 | 485 | 496 | 118,000 | 67,400 | 101% | ▲▲▲▲▲▲ | 1141 | 0 | 0 | 100% | 8% |
| 20251226 | 494 | 497 | 489 | 492 | 82,000 | -36,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 314,800 | 0 | 139,600 | 0 | 175,200 | 0 |
| 2025-12-12 | 311,700 | 0 | 136,300 | 0 | 175,400 | 0 |
| 2025-12-05 | 330,100 | 0 | 150,200 | 0 | 179,900 | 0 |
| 2025-11-28 | 308,400 | 0 | 146,100 | 0 | 162,300 | 0 |