[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,778 | 1,781 | 1,778 | 1,781 | 2,000 | 1,300 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250917 | 1,750 | 1,780 | 1,731 | 1,780 | 700 | -3,700 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250901 | 1,763 | 1,800 | 1,726 | 1,800 | 6,900 | -1,000 | 101% | ▲ | 2882 | 0 | 0 | 98% | 6% |
| 20250902 | 1,800 | 1,800 | 1,778 | 1,781 | 1,200 | -5,700 | 99% | ▼ | 5228 | 0 | 0 | 97% | 5% |
| 20250916 | 1,712 | 1,759 | 1,712 | 1,758 | 4,400 | 100 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250908 | 1,705 | 1,750 | 1,705 | 1,746 | 8,600 | 2,900 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250903 | 1,754 | 1,780 | 1,731 | 1,759 | 7,800 | 6,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20250827 | 1,786 | 1,809 | 1,765 | 1,809 | 7,700 | -4,900 | 101% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20250828 | 1,809 | 1,809 | 1,784 | 1,800 | 3,400 | -4,300 | 100% | ▼ | 5228 | 0 | 0 | 96% | 6% |
| 20250825 | 1,774 | 1,826 | 1,774 | 1,800 | 15,100 | 7,100 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 6% |
| 20250905 | 1,691 | 1,729 | 1,687 | 1,729 | 5,700 | -1,200 | 101% | ▲ | 8882 | 0 | 8 | 96% | 2% |
| 20250829 | 1,795 | 1,795 | 1,740 | 1,781 | 7,900 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250826 | 1,798 | 1,806 | 1,760 | 1,786 | 12,600 | -2,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20250911 | 1,703 | 1,737 | 1,693 | 1,726 | 2,600 | -7,800 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20250912 | 1,726 | 1,726 | 1,703 | 1,716 | 4,300 | 1,700 | 99% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20250904 | 1,744 | 1,744 | 1,704 | 1,704 | 6,900 | -900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 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 | 0 | 94% | 0% |
| 20250822 | 1,717 | 1,751 | 1,695 | 1,751 | 8,000 | 6,200 | 102% | ▲▲ | 1711 | 0 | 4 | 92% | 3% |
| 20250818 | 1,721 | 1,739 | 1,710 | 1,715 | 3,600 | -4,600 | 101% | ▲ | 8282 | 0 | 8 | 90% | 1% |
| 20250821 | 1,697 | 1,717 | 1,697 | 1,717 | 1,800 | -1,600 | 101% | ▲ | 5222 | 0 | 3 | 90% | 1% |
| 20250820 | 1,695 | 1,717 | 1,693 | 1,697 | 3,400 | 500 | 100% | ▼▼ | 7777 | 0 | 4 | 89% | 0% |
| 20250819 | 1,721 | 1,721 | 1,694 | 1,700 | 2,900 | -700 | 99% | ▼ | 8858 | 0 | 7 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 66,800 | 2,400 | 32,000 | 0 | 34,800 | 2,400 |
| 2025-08-29 | 77,400 | 2,600 | 31,200 | 0 | 46,200 | 2,600 |
| 2025-09-05 | 66,800 | 2,000 | 33,800 | 0 | 33,000 | 2,000 |
| 2025-09-12 | 66,600 | 1,700 | 33,800 | 0 | 32,800 | 1,700 |