[5871]ＳＯＬＩＺＥ:【3Dプリンタ】3Dプリンターによる製品開発支援や試作品の製作
Yahoo! 【スタンダード/33サービス業】 売上高:227130 当期純利益:2540 総資産:154480 時価:100億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,756 | 1,756 | 1,690 | 1,708 | 4,900 | -3,700 | 98% | ▼ | 2828 | 0 | 0 | 94% | 1% |
| 20250910 | 1,705 | 1,715 | 1,687 | 1,693 | 10,400 | 5,500 | 99% | ▼▼ | 7777 | 0 | 9 | 94% | 0% |
| 20250911 | 1,703 | 1,737 | 1,693 | 1,726 | 2,600 | -7,800 | 102% | ▲ | 2282 | 0 | 8 | 95% | 2% |
| 20250912 | 1,726 | 1,726 | 1,703 | 1,716 | 4,300 | 1,700 | 99% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20250916 | 1,712 | 1,759 | 1,712 | 1,758 | 4,400 | 100 | 102% | ▲ | 1171 | 0 | 6 | 97% | 4% |
| 20250917 | 1,750 | 1,780 | 1,731 | 1,780 | 700 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250918 | 1,778 | 1,781 | 1,778 | 1,781 | 2,000 | 1,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250919 | 1,781 | 1,790 | 1,749 | 1,761 | 3,800 | 1,800 | 99% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20250922 | 1,772 | 1,795 | 1,730 | 1,780 | 5,500 | 1,700 | 101% | ▲ | 1771 | 0 | 0 | 98% | 5% |
| 20250924 | 1,793 | 1,798 | 1,721 | 1,798 | 5,800 | 300 | 101% | ▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20250925 | 1,797 | 1,798 | 1,780 | 1,781 | 5,800 | 0 | 99% | ▼ | 5228 | 0 | 0 | 98% | 5% |
| 20250926 | 1,781 | 1,794 | 1,750 | 1,790 | 2,000 | -3,800 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250929 | 1,790 | 1,798 | 1,770 | 1,780 | 3,500 | 1,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250930 | 1,767 | 1,798 | 1,760 | 1,768 | 2,500 | -1,000 | 99% | ▼▼ | 5888 | 0 | 0 | 98% | 4% |
| 20251001 | 1,775 | 1,800 | 1,763 | 1,798 | 4,300 | 1,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251002 | 1,798 | 1,800 | 1,770 | 1,788 | 3,400 | -900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20251003 | 1,787 | 1,798 | 1,778 | 1,780 | 2,000 | -1,400 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 5% |
| 20251006 | 1,780 | 1,780 | 1,730 | 1,758 | 6,900 | 4,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251007 | 1,743 | 1,777 | 1,701 | 1,730 | 6,000 | -900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251008 | 1,730 | 1,730 | 1,699 | 1,699 | 8,400 | 2,400 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251009 | 1,701 | 1,705 | 1,680 | 1,695 | 5,300 | -3,100 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251010 | 1,673 | 1,685 | 1,669 | 1,674 | 2,200 | -3,100 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 65,800 | 1,700 | 33,400 | 0 | 32,400 | 1,700 |
| 2025-09-26 | 63,200 | 1,700 | 33,300 | 0 | 29,900 | 1,700 |
| 2025-09-19 | 64,800 | 1,700 | 32,900 | 0 | 31,900 | 1,700 |
| 2025-09-12 | 66,600 | 1,700 | 33,800 | 0 | 32,800 | 1,700 |