[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:116億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 464 | 469 | 462 | 468 | 59,700 | 20,800 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 11% |
20250910 | 460 | 463 | 458 | 462 | 24,700 | -117,100 | 100% | ▲ | 8882 | 0 | 0 | 90% | 9% |
20250916 | 462 | 463 | 450 | 462 | 135,300 | 61,300 | 100% | ▲▲ | 1711 | 0 | 0 | 90% | 7% |
20250912 | 459 | 462 | 452 | 461 | 74,000 | 38,600 | 100% | ▲ | 7771 | 0 | 0 | 90% | 9% |
20250909 | 467 | 475 | 460 | 460 | 141,800 | 82,100 | 98% | ▼ | 1717 | 0 | 0 | 89% | 9% |
20250924 | 456 | 462 | 454 | 460 | 28,300 | -100 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
20250918 | 460 | 460 | 455 | 460 | 39,700 | -41,500 | 100% | -- | 8285 | 0 | 0 | 89% | 0% |
20250917 | 462 | 462 | 452 | 460 | 81,200 | -54,100 | 100% | ▼ | 8258 | 0 | 0 | 89% | 5% |
20250919 | 462 | 464 | 453 | 459 | 54,900 | 15,200 | 100% | ▼ | 1717 | 0 | 0 | 89% | 0% |
20250911 | 460 | 463 | 456 | 459 | 35,400 | 10,700 | 99% | ▼ | 4747 | 0 | 0 | 89% | 8% |
20250922 | 459 | 464 | 458 | 458 | 28,400 | -26,500 | 100% | ▼▼ | 5288 | 0 | 0 | 89% | 0% |
20250925 | 458 | 460 | 457 | 458 | 20,000 | -8,300 | 100% | ▼ | 8228 | 0 | 0 | 95% | 0% |
20250926 | 458 | 462 | 457 | 458 | 25,900 | 5,900 | 100% | -- | 1444 | 0 | 0 | 95% | 0% |
20250929 | 460 | 460 | 457 | 457 | 22,300 | -3,600 | 100% | ▼ | 8528 | 0 | 0 | 95% | 0% |
20250930 | 457 | 457 | 448 | 449 | 53,800 | 31,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20251006 | 430 | 441 | 429 | 439 | 71,200 | 42,300 | 103% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
20251001 | 446 | 450 | 434 | 436 | 96,700 | 42,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251007 | 439 | 439 | 431 | 436 | 36,200 | -35,000 | 99% | ▼ | 8228 | 0 | 0 | 93% | 3% |
20251003 | 426 | 432 | 426 | 426 | 28,900 | -32,800 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
20251002 | 434 | 436 | 424 | 424 | 61,700 | -35,000 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 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 | 381,700 | 0 | 172,100 | 0 | 209,600 | 0 |
2025-09-19 | 402,700 | 0 | 180,100 | 0 | 222,600 | 0 |
2025-09-26 | 403,600 | 0 | 182,200 | 0 | 221,400 | 0 |
2025-10-03 | 372,600 | 0 | 171,100 | 0 | 201,500 | 0 |