[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/情報･通信業】 売上高:160410 当期純利益:5620 総資産:122700 時価:128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 501 | 536 | 482 | 514 | 873,400 | 653,200 | 108% | ▲ | 1111 | 0 | 0 | 100% | 30% |
| 20250826 | 497 | 500 | 477 | 493 | 261,300 | -612,100 | 96% | ▼ | 8888 | 0 | 0 | 96% | 25% |
| 20250821 | 485 | 499 | 475 | 483 | 1,214,800 | 1,003,100 | 110% | ▲▲▲ | 1111 | 41 | 3 | 100% | 23% |
| 20250828 | 480 | 480 | 475 | 480 | 74,400 | -62,600 | 100% | -- | 8885 | 0 | 0 | 93% | 20% |
| 20250827 | 491 | 493 | 479 | 480 | 137,000 | -124,300 | 97% | ▼▼ | 8288 | 0 | 0 | 93% | 21% |
| 20250822 | 487 | 492 | 470 | 478 | 220,200 | -994,600 | 99% | ▼ | 8828 | 0 | 2 | 99% | 22% |
| 20250820 | 430 | 445 | 430 | 440 | 211,700 | 131,500 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 13% |
| 20250819 | 426 | 432 | 425 | 431 | 80,200 | 13,500 | 102% | ▲ | 1111 | 0 | 3 | 100% | 11% |
| 20250812 | 438 | 438 | 427 | 427 | 131,300 | 4,000 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 11% |
| 20250808 | 434 | 435 | 420 | 426 | 127,300 | 41,800 | 101% | ▲▲▲▲▲ | 1111 | 41 | 9 | 100% | 10% |
| 20250815 | 424 | 426 | 420 | 426 | 55,700 | 21,200 | 101% | ▲ | 1111 | 0 | 5 | 100% | 10% |
| 20250818 | 424 | 427 | 422 | 424 | 66,700 | 11,000 | 100% | ▼ | 1147 | 0 | 4 | 99% | 9% |
| 20250813 | 431 | 431 | 422 | 422 | 83,900 | -47,400 | 99% | ▼ | 8888 | 0 | 7 | 99% | 9% |
| 20250814 | 421 | 422 | 417 | 422 | 34,500 | -49,400 | 100% | -- | 8885 | 0 | 6 | 99% | 9% |
| 20250807 | 418 | 424 | 416 | 420 | 85,500 | -21,700 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 9% |
| 20250806 | 409 | 418 | 408 | 417 | 107,200 | 34,200 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 8% |
| 20250805 | 406 | 409 | 405 | 407 | 73,000 | 20,300 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250804 | 400 | 405 | 398 | 405 | 52,700 | 2,900 | 101% | ▲ | 1771 | 0 | 5 | 100% | 5% |
| 20250801 | 401 | 402 | 400 | 401 | 49,800 | -7,900 | 100% | -- | 2225 | 0 | 6 | 100% | 4% |
| 20250731 | 396 | 401 | 396 | 401 | 57,700 | 42,700 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 4% |
| 20250728 | 395 | 396 | 393 | 396 | 20,000 | 2,900 | 101% | ▲ | 1111 | 0 | 8 | 100% | 3% |
| 20250730 | 393 | 396 | 392 | 396 | 15,000 | -6,400 | 101% | ▲ | 8882 | 0 | 6 | 100% | 3% |
| 20250729 | 396 | 397 | 394 | 394 | 21,400 | 1,400 | 99% | ▼ | 1117 | 0 | 7 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 266,300 | 0 | 154,800 | 0 | 111,500 | 0 |
| 2025-08-08 | 303,200 | 0 | 182,000 | 0 | 121,200 | 0 |
| 2025-08-15 | 250,700 | 0 | 141,000 | 0 | 109,700 | 0 |
| 2025-08-22 | 469,000 | 200 | 173,400 | 200 | 295,600 | 0 |