[147A]ソラコム:【IoT】IoTプラットフォーム「SORACOM」の開発・提供
Yahoo! 【グロース/25情報･通信業】 売上高:89930 当期純利益:3520 総資産:134030 時価:442億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260515 | 993 | 1,020 | 960 | 989 | 168,300 | 70,000 | 101% | ▲ | 7771 | 0 | 8 | 93% | 3% |
| 20260518 | 997 | 1,040 | 970 | 985 | 183,100 | 14,800 | 100% | ▼ | 1117 | 0 | 7 | 92% | 3% |
| 20260519 | 1,000 | 1,000 | 933 | 950 | 206,500 | 23,400 | 96% | ▼▼ | 7717 | 0 | 6 | 89% | 0% |
| 20260520 | 945 | 950 | 919 | 935 | 141,600 | -64,900 | 98% | ▼▼▼ | 8888 | 24 | 5 | 88% | 0% |
| 20260521 | 941 | 955 | 929 | 934 | 33,800 | -107,800 | 100% | ▼▼▼▼ | 2288 | 0 | 3 | 89% | 0% |
| 20260522 | 935 | 980 | 933 | 975 | 91,600 | 57,800 | 104% | ▲ | 1171 | 10 | 2 | 93% | 4% |
| 20260525 | 990 | 992 | 963 | 990 | 86,300 | -5,300 | 102% | ▲▲ | 2222 | 0 | 2 | 95% | 6% |
| 20260526 | 993 | 1,081 | 992 | 1,080 | 219,200 | 132,900 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 16% |
| 20260527 | 1,060 | 1,066 | 1,012 | 1,029 | 120,800 | -98,400 | 95% | ▼ | 8228 | 0 | 3 | 95% | 10% |
| 20260528 | 1,025 | 1,106 | 1,025 | 1,103 | 246,800 | 126,000 | 107% | ▲ | 1171 | 10 | 1 | 100% | 18% |
| 20260529 | 1,126 | 1,199 | 1,118 | 1,187 | 319,100 | 72,300 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 27% |
| 20260601 | 1,200 | 1,225 | 1,134 | 1,143 | 156,600 | -162,500 | 96% | ▼ | 2228 | 0 | 0 | 96% | 22% |
| 20260602 | 1,157 | 1,183 | 1,118 | 1,172 | 105,800 | -50,800 | 103% | ▲ | 8882 | 0 | 0 | 99% | 25% |
| 20260603 | 1,172 | 1,190 | 1,145 | 1,172 | 114,700 | 8,900 | 100% | -- | 1114 | 0 | 0 | 99% | 25% |
| 20260604 | 1,146 | 1,150 | 1,110 | 1,120 | 97,700 | -17,000 | 96% | ▼ | 8888 | 0 | 0 | 94% | 20% |
| 20260605 | 1,123 | 1,180 | 1,120 | 1,169 | 164,700 | 67,000 | 104% | ▲ | 1171 | 0 | 0 | 98% | 25% |
| 20260608 | 1,109 | 1,144 | 1,094 | 1,127 | 215,400 | 50,700 | 96% | ▼ | 7777 | 0 | 0 | 95% | 21% |
| 20260609 | 1,130 | 1,167 | 1,095 | 1,107 | 94,500 | -120,900 | 98% | ▼▼ | 2228 | 0 | 0 | 93% | 19% |
| 20260610 | 1,103 | 1,115 | 990 | 995 | 201,200 | 106,700 | 90% | ▼▼▼ | 7777 | 24 | 0 | 84% | 7% |
| 20260611 | 983 | 1,015 | 969 | 1,015 | 79,300 | -121,900 | 102% | ▲ | 8882 | 0 | 0 | 86% | 9% |
| 20260612 | 1,012 | 1,012 | 960 | 1,003 | 249,400 | 170,100 | 99% | ▼ | 7717 | 0 | 0 | 84% | 7% |
| 20260615 | 1,016 | 1,022 | 992 | 992 | 58,400 | -191,000 | 99% | ▼▼ | 2228 | 0 | 0 | 84% | 6% |
| 20260616 | 985 | 999 | 974 | 981 | 58,800 | 400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 83% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-06-05 | ||||||
| 2026-05-29 | ||||||
| 2026-05-22 | 380,600 | 242,000 | 214,700 | 0 | 165,900 | 242,000 |
| 2026-05-15 | 414,400 | 193,600 | 227,600 | 600 | 186,800 | 193,000 |