[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:496億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 888 | 905 | 879 | 904 | 57,600 | 10,000 | 103% | ▲▲ | 1111 | 0 | 4 | 97% | 4% |
| 20251111 | 902 | 923 | 902 | 919 | 91,800 | 34,200 | 102% | ▲▲▲ | 1111 | 0 | 3 | 99% | 6% |
| 20251112 | 928 | 928 | 915 | 926 | 112,400 | 20,600 | 101% | ▲▲▲▲ | 1111 | 40 | 2 | 99% | 7% |
| 20251113 | 1,076 | 1,076 | 1,050 | 1,076 | 468,800 | 356,400 | 116% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251114 | 1,055 | 1,108 | 1,042 | 1,051 | 412,100 | -56,700 | 98% | ▼ | 2888 | 0 | 17 | 98% | 21% |
| 20251117 | 1,051 | 1,074 | 1,033 | 1,063 | 219,000 | -193,100 | 101% | ▲ | 8882 | 0 | 15 | 99% | 22% |
| 20251118 | 1,065 | 1,079 | 1,049 | 1,063 | 126,900 | -92,100 | 100% | -- | 2225 | 0 | 16 | 99% | 22% |
| 20251119 | 1,054 | 1,063 | 1,030 | 1,030 | 101,000 | -25,900 | 97% | ▼ | 8888 | 0 | 14 | 96% | 19% |
| 20251120 | 1,047 | 1,052 | 1,021 | 1,038 | 94,700 | -6,300 | 101% | ▲ | 8882 | 0 | 12 | 96% | 20% |
| 20251121 | 1,003 | 1,020 | 975 | 985 | 246,600 | 151,900 | 95% | ▼ | 7777 | 0 | 10 | 92% | 13% |
| 20251125 | 996 | 998 | 950 | 955 | 123,800 | -122,800 | 97% | ▼▼ | 8888 | 51 | 9 | 89% | 10% |
| 20251126 | 956 | 983 | 955 | 970 | 82,600 | -41,200 | 102% | ▲ | 8282 | 0 | 4 | 90% | 12% |
| 20251127 | 971 | 977 | 952 | 976 | 67,100 | -15,500 | 101% | ▲▲ | 8822 | 0 | 3 | 91% | 12% |
| 20251128 | 972 | 1,006 | 968 | 1,002 | 95,100 | 28,000 | 103% | ▲▲▲ | 1111 | 0 | 2 | 93% | 15% |
| 20251201 | 1,000 | 1,030 | 986 | 1,023 | 156,000 | 60,900 | 102% | ▲▲▲▲ | 1111 | 40 | 5 | 95% | 18% |
| 20251202 | 1,013 | 1,025 | 999 | 1,000 | 62,200 | -93,800 | 98% | ▼ | 8228 | 0 | 4 | 93% | 15% |
| 20251203 | 1,000 | 1,005 | 972 | 991 | 92,600 | 30,400 | 99% | ▼▼ | 7777 | 0 | 3 | 92% | 14% |
| 20251204 | 999 | 1,003 | 973 | 979 | 59,800 | -32,800 | 99% | ▼▼▼ | 8288 | 0 | 2 | 91% | 13% |
| 20251205 | 1,009 | 1,079 | 1,005 | 1,064 | 206,300 | 146,500 | 109% | ▲ | 1111 | 0 | 1 | 99% | 21% |
| 20251208 | 1,051 | 1,110 | 1,045 | 1,104 | 198,800 | -7,500 | 104% | ▲▲ | 2222 | 0 | 1 | 100% | 22% |
| 20251209 | 1,102 | 1,123 | 1,080 | 1,113 | 243,100 | 44,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 21% |
| 20251210 | 1,110 | 1,129 | 1,110 | 1,124 | 106,600 | -136,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20251211 | 1,125 | 1,125 | 1,096 | 1,100 | 123,900 | 17,300 | 98% | ▼ | 7717 | 0 | 0 | 98% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 361,700 | 114,300 | 185,200 | 0 | 176,500 | 114,300 |
| 2025-11-28 | 377,600 | 109,400 | 186,500 | 0 | 191,100 | 109,400 |
| 2025-11-21 | 387,900 | 117,500 | 187,900 | 0 | 200,000 | 117,500 |
| 2025-11-14 | 423,400 | 124,900 | 221,300 | 0 | 202,100 | 124,900 |