[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:517億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 1,155 | 1,182 | 1,140 | 1,145 | 68,600 | 16,800 | 100% | ▼ | 1477 | 0 | 0 | 87% | 0% |
| 20260121 | 1,134 | 1,159 | 1,130 | 1,140 | 84,000 | -29,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260120 | 1,176 | 1,198 | 1,146 | 1,156 | 113,300 | -32,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20260119 | 1,226 | 1,227 | 1,164 | 1,172 | 145,600 | 83,300 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260122 | 1,162 | 1,162 | 1,140 | 1,147 | 51,800 | -32,200 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20260116 | 1,259 | 1,265 | 1,223 | 1,226 | 62,300 | -19,500 | 99% | ▼ | 2228 | 0 | 0 | 93% | 6% |
| 20260115 | 1,224 | 1,247 | 1,219 | 1,234 | 81,800 | -3,700 | 102% | ▲ | 8282 | 0 | 0 | 94% | 8% |
| 20260114 | 1,250 | 1,250 | 1,205 | 1,206 | 85,500 | -48,500 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 20260107 | 1,218 | 1,241 | 1,206 | 1,206 | 77,600 | 2,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 10% |
| 20260108 | 1,197 | 1,240 | 1,197 | 1,232 | 83,800 | 6,200 | 102% | ▲ | 7771 | 51 | 0 | 94% | 12% |
| 20260109 | 1,259 | 1,260 | 1,217 | 1,241 | 65,900 | -17,900 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 13% |
| 20260113 | 1,271 | 1,285 | 1,224 | 1,240 | 134,000 | 68,100 | 100% | ▼ | 1117 | 0 | 0 | 95% | 13% |
| 20260106 | 1,221 | 1,242 | 1,214 | 1,216 | 75,600 | -73,000 | 100% | ▼▼▼ | 8288 | 0 | 0 | 93% | 14% |
| 20260105 | 1,269 | 1,277 | 1,194 | 1,220 | 148,600 | -12,200 | 98% | ▼▼ | 8888 | 51 | 0 | 93% | 25% |
| 20251230 | 1,312 | 1,312 | 1,231 | 1,239 | 160,800 | 27,200 | 94% | ▼ | 7717 | 0 | 0 | 94% | 27% |
| 20251224 | 1,298 | 1,335 | 1,257 | 1,263 | 222,900 | 53,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 29% |
| 20251226 | 1,289 | 1,326 | 1,275 | 1,284 | 161,400 | 69,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 31% |
| 20251225 | 1,255 | 1,284 | 1,255 | 1,278 | 92,400 | -130,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 31% |
| 20251223 | 1,281 | 1,307 | 1,272 | 1,284 | 169,600 | -7,700 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20251229 | 1,294 | 1,327 | 1,276 | 1,312 | 133,600 | -27,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 34% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 273,300 | 129,000 | 163,400 | 0 | 109,900 | 129,000 |
| 2026-01-09 | 284,400 | 121,800 | 155,200 | 0 | 129,200 | 121,800 |
| 2026-01-16 | 294,300 | 122,600 | 157,600 | 0 | 136,700 | 122,600 |