3371--ソフトクリエ-【情報・通信業】【業務用ソフト開発】EC関連中心パソコン販売から業態転換
売上高:279120-当期純利益:32570-総資産:312980-時価:60638210----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,0622,0702,0562,05610,100-5100%100%56%▼▼101%101%104%92%102%
202503112,0212,0501,9962,03217,000-2499%101%168%▼▼▼100%100%102%93%101%
202503122,0482,0732,0462,05715,80025101%100%93%99%100%101%98%102%
202503132,0552,0592,0212,03318,400-2499%99%116%100%102%97%96%101%
202503142,0202,0442,0122,02036,300-1399%100%197%▼▼101%100%96%96%100%
202503172,0332,0452,0172,04432,70024101%101%90%100%101%94%98%101%
202503182,0452,0602,0312,04332,900-1100%100%101%101%101%94%98%101%
202503192,0372,0732,0352,05344,90010100%101%136%100%103%97%99%102%
202503212,0352,0502,0202,02826,500-2599%100%59%100%102%97%97%101%
202503242,0502,0532,0402,04023,10012101%100%87%101%101%98%98%101%
202503252,0502,0862,0502,06330,20023101%101%131%▲▲100%95%97%99%102%
202503262,0662,0662,0372,06335,7000100%100%118%--102%95%97%99%102%
202503272,0532,0932,0532,09387,20030101%102%244%101%93%97%100%104%
202503282,0662,0932,0632,08027,700-1399%101%32%95%92%97%99%103%
202503312,0622,0621,9671,96725,100-11395%95%91%▼▼98%92%101%94%100%
202504011,9862,0051,9501,95027,100-1799%98%108%▼▼▼98%90%102%93%100%
202504021,9611,9741,9091,91630,000-3498%98%111%▼▼▼▼101%98%106%92%100%
202504031,8881,9221,8701,90719,500-9100%101%65%▼▼▼▼▼98%100%107%91%100%
202504041,8761,8761,8051,83333,500-7496%98%172%▼▼▼▼▼▼102%109%115%88%100%
202504081,7351,7931,7151,76326,300-7096%102%79%▼▼▼▼▼▼▼100%109%114%84%100%
202504091,7441,7741,7021,73836,400-2599%100%138%▼▼▼▼▼▼▼▼102%105%109%83%100%
202504101,8161,8581,7991,85818,200120107%102%50%102%104%108%89%107%
202504111,8341,8861,7941,87325,90015101%102%142%▲▲99%104%106%89%108%
202504141,8971,8971,8671,88610,50013101%99%41%▲▲▲100%104%109%90%109%
202504151,9001,9201,8911,9099,80023101%100%93%▲▲▲▲99%105%111%91%110%
202504161,9001,9101,8851,88810,200-2199%99%104%101%106%112%90%109%
202504171,8881,9261,8881,9094,00021101%101%39%102%102%109%91%110%
202504181,9361,9791,9341,9799,30070104%102%233%▲▲101%101%109%95%114%
202504211,9461,9871,9431,97010,700-9100%101%115%100%99%106%94%113%
202504221,9992,0141,9902,00014,10030102%100%132%98%98%105%96%115%
202504232,0212,0221,9671,98114,000-1999%98%99%99%99%106%95%114%
202504241,9851,9941,9451,96110,400-2099%99%74%▼▼100%100%108%94%113%
202504251,9541,9661,9451,9619,3000100%100%89%--101%99%108%94%113%
202504281,9611,9781,9341,97221,60011101%101%232%100%97%108%99%113%
202504301,9601,9781,9521,95611,000-1699%100%51%99%97%106%98%113%
202505011,9641,9641,9381,95112,400-5100%99%113%▼▼99%101%105%98%112%
202505021,9601,9641,9141,93813,600-1399%99%110%▼▼▼100%105%110%97%112%
202505071,8981,9501,8881,90761,500-3198%100%452%▼▼▼▼100%108%111%95%110%
202505081,9161,9301,8701,90932,7002100%100%53%100%108%113%95%110%
202505091,9121,9921,8651,90667,900-3100%100%208%98%104%109%95%110%
202505122,0262,0401,9061,97944,50073104%98%66%101%107%111%99%107%
202505131,9792,0131,9692,00224,20023101%101%54%▲▲103%104%109%100%107%
202505142,0112,0682,0022,06848,80066103%103%202%▲▲▲101%100%108%100%110%
202505152,0382,0862,0122,057107,700-1199%101%221%103%97%107%99%109%
202505162,0522,1192,0422,11321,40056103%103%20%99%93%104%100%112%
202505192,1132,1352,0752,08915,700-2499%99%73%97%95%105%99%110%
202505202,0892,0962,0272,02823,200-6197%97%148%▼▼98%99%108%96%106%
202505212,0292,0351,9801,98913,800-3998%98%59%▼▼▼100%103%113%94%104%
202505221,9501,9731,9501,95211,800-3798%100%86%▼▼▼▼101%103%112%92%102%
202505231,9601,9991,9541,97411,40022101%101%97%100%102%0%93%104%
202505261,9861,9991,9811,98510,20011101%100%89%▲▲102%104%0%94%104%
202505271,9722,0301,9722,00811,00023101%102%108%▲▲▲99%103%0%95%105%
202505282,0262,0381,9992,01317,2005100%99%156%▲▲▲▲99%104%0%95%106%
202505292,0282,0282,0052,01513,1002100%99%76%▲▲▲▲▲102%109%0%95%106%
202505301,9882,0501,9882,03511,20020101%102%85%▲▲▲▲▲▲102%109%0%96%107%
202506022,0202,0792,0202,05914,60024101%102%130%▲▲▲▲▲▲▲100%106%0%97%108%
202506032,0802,1032,0762,08019,90021101%100%136%▲▲▲▲▲▲▲▲101%0%0%98%109%
202506042,1032,1302,0902,11814,00038102%101%70%▲▲▲▲▲▲▲▲▲102%0%0%100%111%
202506052,1182,1592,1182,15914,10041102%102%101%▲▲▲▲▲▲▲▲▲▲101%0%0%100%113%
202506062,1812,2112,1772,20124,00042102%101%170%▲▲▲▲▲▲▲▲▲▲▲%%%100%113%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3080045,70060029,50020016,200
2025-05-231,10047,00090027,60020019,400
2025-05-161,10047,30090028,00020019,300
2025-05-091,30057,6001,10031,70020025,900
2025-05-021,30056,40070031,70060024,700
2025-04-251,10054,10070032,00040022,100
2025-04-181,10055,00070032,70040022,300
2025-04-111,30055,30060032,30070023,000
2025-04-042,00057,9001,20033,40080024,500
2025-03-284,00044,2002,90033,7001,10010,500
2025-03-2129,10049,90026,10033,8003,00016,100
2025-03-1413,20052,50011,50034,6001,70017,900
2025-03-073,90049,4002,60034,5001,30014,900
2025-02-282,40052,1001,70035,10070017,000
2025-02-212,70052,6001,70035,1001,00017,500
2025-02-143,20052,6001,60034,5001,60018,100
2025-02-072,90041,4001,60034,6001,3006,800
2025-01-314,60038,7002,50035,0002,1003,700
2025-01-244,00040,3002,50034,6001,5005,700
2025-01-173,80040,3002,50034,8001,3005,500
2025-01-104,40040,7002,50034,9001,9005,800
2024-12-274,70041,4002,50035,4002,2006,000
2024-12-205,10041,9002,50035,2002,6006,700
2024-12-135,10043,3002,50034,9002,6008,400
2024-12-065,30041,2002,50033,5002,8007,700
2024-11-295,80041,5002,50033,9003,3007,600
2024-11-225,50047,4002,70033,1002,80014,300
2024-11-154,90039,6002,60030,8002,3008,800
2024-11-085,70041,8002,70035,2003,0006,600
2024-11-016,60043,0002,70035,5003,9007,500
2024-10-256,00038,8003,00029,0003,0009,800
2024-10-185,20043,8003,00029,2002,20014,600
2024-10-115,60045,9002,90028,9002,70017,000
2024-10-048,60042,8003,00029,5005,60013,300
2024-09-2716,00045,80013,80031,1002,20014,700
2024-09-20307,70047,500304,20031,5003,50016,000
2024-09-13125,60047,100125,10030,50050016,600
2024-09-0648,00058,70047,70033,40030025,300
2024-08-3012,00066,00011,60035,40040030,600
2024-08-234,30069,4003,90036,70040032,700
2024-08-162,00074,2001,80034,70020039,500
2024-08-091,10073,10080032,00030041,100
2024-08-021,50075,00080043,90070031,100
2024-07-26073,500047,200026,300
2024-07-1920070,000046,80020023,200
2024-07-1250065,000046,10050018,900
2024-07-052,20065,600046,1002,20019,500
2024-06-282,00059,10010043,0001,90016,100
2024-06-211,90054,10010042,4001,80011,700
2024-06-142,10057,90010044,8002,00013,100
2024-06-073,70057,00020045,3003,50011,700
2024-05-313,70055,70010044,5003,60011,200
2024-05-243,70056,90020045,2003,50011,700
2024-05-175,60065,200048,8005,60016,400
2024-05-107,60065,100049,3007,60015,800
2024-05-029,00068,800050,5009,00018,300
2024-04-268,00068,500051,0008,00017,500
2024-04-198,10070,300051,6008,10018,700
2024-04-128,00072,300051,0008,00021,300
2024-04-058,00070,900051,2008,00019,700
2024-03-299,30067,30030050,3009,00017,000
2024-03-2222,20065,20019,90050,6002,30014,600
2024-03-158,80067,6006,60051,8002,20015,800
2024-03-084,90078,0002,10053,0002,80025,000
2024-03-012,90080,30030054,0002,60026,300
2024-02-221,50082,900054,7001,50028,200
2024-02-163,00089,400057,4003,00032,000
2024-02-092,70096,100059,0002,70037,100
2024-02-023,600115,10020058,9003,40056,200
2024-01-262,60089,60040052,8002,20036,800
2024-01-1950089,80030053,20020036,600
2024-01-121,60080,90020050,1001,40030,800

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報