[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:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,695 | 1,700 | 1,678 | 1,687 | 2,800 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20251021 | 1,710 | 1,711 | 1,670 | 1,682 | 1,700 | -1,100 | 100% | ▼ | 2828 | 0 | 0 | 94% | 5% |
| 20251022 | 1,695 | 1,700 | 1,692 | 1,692 | 1,300 | -400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 5% |
| 20251023 | 1,692 | 1,699 | 1,690 | 1,694 | 4,800 | 3,500 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 5% |
| 20251024 | 1,729 | 1,729 | 1,705 | 1,706 | 4,900 | 100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251027 | 1,706 | 1,720 | 1,692 | 1,693 | 4,000 | -900 | 99% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251028 | 1,693 | 1,693 | 1,677 | 1,689 | 1,100 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251029 | 1,693 | 1,693 | 1,651 | 1,651 | 2,200 | 1,100 | 98% | ▼▼▼ | 4747 | 0 | 0 | 92% | 3% |
| 20251030 | 1,651 | 1,680 | 1,651 | 1,653 | 600 | -1,600 | 100% | ▲ | 8582 | 0 | 0 | 92% | 3% |
| 20251031 | 1,653 | 1,655 | 1,643 | 1,643 | 1,400 | 800 | 99% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20251104 | 1,603 | 1,628 | 1,545 | 1,577 | 15,800 | 14,400 | 96% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251105 | 1,577 | 1,580 | 1,548 | 1,555 | 5,000 | -10,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251106 | 1,580 | 1,580 | 1,558 | 1,575 | 2,100 | -2,900 | 101% | ▲ | 5222 | 0 | 0 | 92% | 1% |
| 20251107 | 1,580 | 1,580 | 1,555 | 1,570 | 2,400 | 300 | 100% | ▼ | 4747 | 0 | 0 | 92% | 1% |
| 20251110 | 1,340 | 1,444 | 1,292 | 1,387 | 50,400 | 48,000 | 88% | ▼▼ | 7777 | 0 | 3 | 81% | 0% |
| 20251111 | 1,361 | 1,426 | 1,360 | 1,378 | 11,800 | -38,600 | 99% | ▼▼▼ | 8228 | 0 | 2 | 81% | 0% |
| 20251112 | 1,379 | 1,485 | 1,377 | 1,431 | 17,200 | 5,400 | 104% | ▲ | 1111 | 0 | 2 | 84% | 4% |
| 20251113 | 1,431 | 1,550 | 1,431 | 1,518 | 14,100 | -3,100 | 106% | ▲▲ | 2222 | 0 | 1 | 89% | 10% |
| 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 | 0 | 94% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 65,400 | 5,300 | 35,800 | 0 | 29,600 | 5,300 |
| 2025-11-07 | 54,300 | 1,500 | 30,200 | 0 | 24,100 | 1,500 |
| 2025-10-31 | 62,700 | 1,700 | 31,300 | 0 | 31,400 | 1,700 |
| 2025-10-24 | 62,500 | 1,500 | 31,200 | 0 | 31,300 | 1,500 |