[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,502 | 1,542 | 1,502 | 1,510 | 2,700 | -11,400 | 99% | ▼ | 8228 | 0 | 6 | 89% | 10% |
| 20251117 | 1,503 | 1,517 | 1,430 | 1,485 | 25,800 | 23,100 | 98% | ▼▼ | 7717 | 0 | 5 | 87% | 8% |
| 20251118 | 1,493 | 1,550 | 1,445 | 1,523 | 7,000 | -18,800 | 103% | ▲ | 2282 | 0 | 4 | 89% | 11% |
| 20251119 | 1,533 | 1,570 | 1,516 | 1,553 | 6,100 | -900 | 102% | ▲▲ | 2222 | 0 | 3 | 91% | 13% |
| 20251120 | 1,587 | 1,600 | 1,540 | 1,545 | 9,800 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 91% | 12% |
| 20251121 | 1,537 | 1,625 | 1,515 | 1,612 | 16,800 | 7,000 | 104% | ▲ | 1771 | 0 | 2 | 94% | 17% |
| 20251125 | 1,650 | 1,650 | 1,562 | 1,649 | 20,200 | 3,400 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 20% |
| 20251126 | 1,636 | 1,650 | 1,601 | 1,621 | 16,200 | -4,000 | 98% | ▼ | 5288 | 0 | 0 | 96% | 18% |
| 20251127 | 1,637 | 1,657 | 1,601 | 1,628 | 8,700 | -7,500 | 100% | ▲ | 2522 | 0 | 0 | 98% | 18% |
| 20251128 | 1,605 | 1,645 | 1,604 | 1,630 | 1,700 | -7,000 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 18% |
| 20251201 | 1,629 | 1,629 | 1,570 | 1,570 | 2,700 | 1,000 | 96% | ▼ | 7717 | 0 | 0 | 95% | 14% |
| 20251202 | 1,563 | 1,578 | 1,506 | 1,549 | 3,100 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 12% |
| 20251203 | 1,550 | 1,560 | 1,493 | 1,519 | 6,400 | 3,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 10% |
| 20251204 | 1,511 | 1,524 | 1,495 | 1,500 | 10,600 | 4,200 | 99% | ▼▼▼▼ | 7177 | 0 | 0 | 91% | 9% |
| 20251205 | 1,493 | 1,500 | 1,488 | 1,494 | 3,100 | -7,500 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 8% |
| 20251208 | 1,481 | 1,520 | 1,450 | 1,515 | 11,200 | 8,100 | 101% | ▲ | 1771 | 0 | 0 | 92% | 10% |
| 20251209 | 1,515 | 1,516 | 1,499 | 1,499 | 3,500 | -7,700 | 99% | ▼ | 8228 | 0 | 0 | 91% | 9% |
| 20251210 | 1,495 | 1,530 | 1,483 | 1,500 | 6,000 | 2,500 | 100% | ▲ | 1771 | 0 | 0 | 91% | 5% |
| 20251211 | 1,484 | 1,484 | 1,415 | 1,415 | 15,100 | 9,100 | 94% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251212 | 1,441 | 1,467 | 1,421 | 1,451 | 4,800 | -10,300 | 103% | ▲ | 8282 | 0 | 2 | 88% | 3% |
| 20251215 | 1,435 | 1,550 | 1,422 | 1,520 | 18,700 | 13,900 | 105% | ▲▲ | 1171 | 0 | 1 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 118,100 | 7,300 | 68,700 | 0 | 49,400 | 7,300 |
| 2025-11-28 | 115,800 | 6,700 | 68,500 | 0 | 47,300 | 6,700 |
| 2025-11-21 | 97,400 | 6,800 | 49,500 | 0 | 47,900 | 6,800 |
| 2025-11-14 | 65,400 | 5,300 | 35,800 | 0 | 29,600 | 5,300 |