[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:397億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251010 | 922 | 922 | 879 | 881 | 221,900 | 87,000 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
20251009 | 961 | 962 | 932 | 933 | 134,900 | 29,800 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
20250911 | 1,038 | 1,057 | 1,022 | 1,023 | 80,400 | -4,300 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
20250916 | 1,021 | 1,025 | 1,008 | 1,015 | 91,600 | 28,200 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20250919 | 1,032 | 1,036 | 1,008 | 1,017 | 75,700 | 43,400 | 99% | ▼ | 7777 | 0 | 0 | 90% | 1% |
20250912 | 1,050 | 1,050 | 1,023 | 1,030 | 63,400 | -17,000 | 101% | ▲ | 8222 | 0 | 0 | 91% | 2% |
20250917 | 1,012 | 1,032 | 1,010 | 1,022 | 40,200 | -51,400 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
20251008 | 990 | 990 | 959 | 964 | 105,100 | -4,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
20250910 | 1,054 | 1,060 | 1,026 | 1,045 | 84,700 | -63,200 | 99% | ▼ | 8828 | 0 | 0 | 92% | 6% |
20250918 | 1,034 | 1,045 | 1,024 | 1,032 | 32,300 | -7,900 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
20250909 | 1,046 | 1,125 | 1,041 | 1,054 | 147,900 | 32,400 | 103% | ▲▲▲ | 1111 | 40 | 0 | 93% | 8% |
20250924 | 1,023 | 1,025 | 1,004 | 1,009 | 71,700 | 43,100 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
20251001 | 1,009 | 1,010 | 980 | 988 | 93,100 | 71,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251002 | 988 | 1,003 | 988 | 995 | 44,600 | -48,500 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
20251007 | 1,001 | 1,009 | 966 | 993 | 109,300 | 33,900 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
20250922 | 1,024 | 1,031 | 1,020 | 1,023 | 28,600 | -47,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
20250925 | 1,012 | 1,026 | 1,012 | 1,022 | 35,200 | -36,500 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
20250926 | 1,017 | 1,025 | 1,014 | 1,014 | 26,000 | -9,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 0% |
20251006 | 1,036 | 1,037 | 1,001 | 1,003 | 75,400 | 17,800 | 99% | ▼ | 1417 | 0 | 0 | 95% | 2% |
20250929 | 1,023 | 1,039 | 1,011 | 1,014 | 40,600 | 14,600 | 100% | -- | 1714 | 0 | 0 | 96% | 0% |
20250930 | 1,014 | 1,020 | 1,010 | 1,010 | 21,400 | -19,200 | 100% | ▼ | 8888 | 0 | 0 | 96% | 0% |
20251003 | 1,001 | 1,017 | 1,001 | 1,011 | 57,600 | 13,000 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 2% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 400,700 | 180,400 | 217,800 | 0 | 182,900 | 180,400 |
2025-09-19 | 387,400 | 180,500 | 213,300 | 0 | 174,100 | 180,500 |
2025-09-26 | 395,100 | 178,600 | 212,400 | 0 | 182,700 | 178,600 |
2025-10-03 | 378,800 | 181,400 | 202,200 | 0 | 176,600 | 181,400 |