[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:487億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260521 | 941 | 955 | 929 | 934 | 33,800 | -107,800 | 100% | ▼▼▼▼ | 2288 | 0 | 3 | 89% | 0% |
| 20260520 | 945 | 950 | 919 | 935 | 141,600 | -64,900 | 98% | ▼▼▼ | 8888 | 24 | 5 | 88% | 0% |
| 20260519 | 1,000 | 1,000 | 933 | 950 | 206,500 | 23,400 | 96% | ▼▼ | 7717 | 0 | 6 | 89% | 0% |
| 20260501 | 960 | 983 | 960 | 979 | 56,500 | -12,800 | 102% | ▲ | 8282 | 0 | 4 | 92% | 2% |
| 20260514 | 1,030 | 1,039 | 980 | 980 | 98,300 | 61,100 | 96% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 20260430 | 991 | 991 | 957 | 957 | 69,300 | -20,300 | 96% | ▼ | 8888 | 0 | 16 | 90% | 3% |
| 20260507 | 987 | 993 | 969 | 986 | 76,400 | 19,900 | 101% | ▲▲ | 1111 | 0 | 14 | 92% | 3% |
| 20260518 | 997 | 1,040 | 970 | 985 | 183,100 | 14,800 | 100% | ▼ | 1117 | 0 | 7 | 92% | 3% |
| 20260515 | 993 | 1,020 | 960 | 989 | 168,300 | 70,000 | 101% | ▲ | 7771 | 0 | 8 | 93% | 3% |
| 20260522 | 935 | 980 | 933 | 975 | 91,600 | 57,800 | 104% | ▲ | 1171 | 10 | 2 | 93% | 4% |
| 20260512 | 1,030 | 1,032 | 1,005 | 1,008 | 70,600 | -13,900 | 98% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20260508 | 986 | 1,004 | 980 | 1,001 | 69,600 | -6,800 | 102% | ▲▲▲ | 2282 | 0 | 13 | 94% | 5% |
| 20260525 | 990 | 992 | 963 | 990 | 86,300 | -5,300 | 102% | ▲▲ | 2222 | 0 | 2 | 95% | 6% |
| 20260513 | 1,008 | 1,035 | 1,005 | 1,024 | 37,200 | -33,400 | 102% | ▲ | 2582 | 0 | 10 | 96% | 7% |
| 20260511 | 1,001 | 1,033 | 1,001 | 1,028 | 84,500 | 14,900 | 103% | ▲▲▲▲ | 1111 | 0 | 12 | 96% | 7% |
| 20260428 | 1,042 | 1,075 | 988 | 995 | 89,600 | -73,000 | 101% | ▲ | 2222 | 0 | 0 | 93% | 7% |
| 20260427 | 1,000 | 1,000 | 976 | 982 | 162,600 | 83,600 | 99% | ▼▼▼▼ | 7777 | 24 | 18 | 92% | 9% |
| 20260424 | 1,042 | 1,042 | 987 | 992 | 79,000 | 25,100 | 98% | ▼▼▼ | 7717 | 0 | 0 | 93% | 11% |
| 20260526 | 993 | 1,081 | 992 | 1,080 | 219,200 | 132,900 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 16% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 341,400 | 194,700 | 200,200 | 29,800 | 141,200 | 164,900 |
| 2026-05-01 | 368,700 | 175,100 | 213,800 | 3,100 | 154,900 | 172,000 |
| 2026-05-15 | 414,400 | 193,600 | 227,600 | 600 | 186,800 | 193,000 |
| 2026-05-22 | 380,600 | 242,000 | 214,700 | 0 | 165,900 | 242,000 |