[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/サービス業】 売上高:227130 当期純利益:2540 総資産:154480 時価:108億円
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 | 1,774 | 1,826 | 1,774 | 1,800 | 15,100 | 7,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
| 20250826 | 1,798 | 1,806 | 1,760 | 1,786 | 12,600 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20250807 | 1,750 | 1,799 | 1,735 | 1,735 | 9,400 | 6,300 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250815 | 1,755 | 1,755 | 1,670 | 1,702 | 8,200 | 5,400 | 97% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20250822 | 1,717 | 1,751 | 1,695 | 1,751 | 8,000 | 6,200 | 102% | ▲▲ | 1711 | 0 | 4 | 92% | 3% |
| 20250827 | 1,786 | 1,809 | 1,765 | 1,809 | 7,700 | -4,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20250818 | 1,721 | 1,739 | 1,710 | 1,715 | 3,600 | -4,600 | 101% | ▲ | 8282 | 0 | 8 | 90% | 1% |
| 20250828 | 1,809 | 1,809 | 1,784 | 1,800 | 3,400 | -4,300 | 100% | ▼ | 5228 | 0 | 0 | 96% | 6% |
| 20250820 | 1,695 | 1,717 | 1,693 | 1,697 | 3,400 | 500 | 100% | ▼▼ | 7777 | 0 | 4 | 89% | 0% |
| 20250812 | 1,752 | 1,770 | 1,747 | 1,756 | 3,400 | 600 | 100% | ▼ | 1177 | 0 | 0 | 92% | 1% |
| 20250728 | 1,924 | 1,924 | 1,852 | 1,862 | 3,400 | -7,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20250804 | 1,834 | 1,863 | 1,823 | 1,831 | 3,300 | 1,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250813 | 1,770 | 1,771 | 1,748 | 1,748 | 3,200 | -200 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 1% |
| 20250806 | 1,833 | 1,840 | 1,818 | 1,822 | 3,100 | 1,100 | 99% | ▼ | 7177 | 0 | 0 | 96% | 2% |
| 20250819 | 1,721 | 1,721 | 1,694 | 1,700 | 2,900 | -700 | 99% | ▼ | 8858 | 0 | 7 | 89% | 0% |
| 20250814 | 1,747 | 1,754 | 1,736 | 1,754 | 2,800 | -400 | 100% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250808 | 1,765 | 1,765 | 1,744 | 1,761 | 2,800 | -6,600 | 101% | ▲ | 8222 | 0 | 0 | 93% | 1% |
| 20250805 | 1,851 | 1,851 | 1,812 | 1,840 | 2,000 | -1,300 | 100% | ▲ | 8822 | 0 | 0 | 97% | 3% |
| 20250821 | 1,697 | 1,717 | 1,697 | 1,717 | 1,800 | -1,600 | 101% | ▲ | 5222 | 0 | 3 | 90% | 1% |
| 20250729 | 1,862 | 1,887 | 1,859 | 1,859 | 1,500 | -1,900 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 5% |
| 20250801 | 1,875 | 1,875 | 1,865 | 1,870 | 1,400 | 0 | 99% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20250731 | 1,891 | 1,891 | 1,871 | 1,880 | 1,400 | 1,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250730 | 1,859 | 1,870 | 1,859 | 1,870 | 300 | -1,200 | 101% | ▲ | 8582 | 0 | 0 | 98% | 6% |
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 | 65,500 | 1,700 | 32,500 | 0 | 33,000 | 1,700 |
| 2025-08-08 | 67,000 | 2,000 | 34,300 | 0 | 32,700 | 2,000 |
| 2025-08-15 | 65,000 | 1,800 | 31,600 | 0 | 33,400 | 1,800 |
| 2025-08-22 | 66,800 | 2,400 | 32,000 | 0 | 34,800 | 2,400 |