[3634]ソケッツ:【携帯電話向け検索】音楽や書籍など専門情報を検索
Yahoo! 【スタンダード/25情報･通信業】 売上高:10390 当期純利益:-1390 総資産:8140 時価:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 816 | 951 | 811 | 951 | 911,400 | 77,600 | 119% | ▲ | 7171 | 0 | 1 | 100% | 65% |
| 20260428 | 928 | 928 | 901 | 928 | 301,700 | 282,800 | 119% | ▲▲▲ | 1111 | 41 | 0 | 100% | 61% |
| 20260427 | 778 | 778 | 778 | 778 | 18,900 | -66,800 | 115% | ▲▲ | 2222 | 0 | 2 | 100% | 35% |
| 20260424 | 678 | 678 | 668 | 678 | 85,700 | 32,200 | 117% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20260430 | 913 | 1,018 | 795 | 801 | 833,800 | 532,100 | 86% | ▼ | 1777 | 0 | 0 | 86% | 39% |
| 20260422 | 601 | 609 | 595 | 604 | 11,200 | -31,300 | 102% | ▲ | 8282 | 0 | 3 | 80% | 4% |
| 20260423 | 602 | 613 | 554 | 578 | 53,500 | 42,300 | 96% | ▼ | 1717 | 0 | 2 | 79% | 0% |
| 20260420 | 600 | 615 | 599 | 605 | 8,700 | -12,900 | 101% | ▲▲▲ | 2222 | 0 | 5 | 79% | 4% |
| 20260331 | 680 | 680 | 663 | 669 | 7,700 | -5,300 | 98% | ▼▼▼▼ | 8888 | 0 | 20 | 78% | 0% |
| 20260417 | 585 | 600 | 585 | 598 | 21,600 | -10,500 | 102% | ▲▲ | 8222 | 0 | 6 | 78% | 3% |
| 20260402 | 636 | 654 | 632 | 647 | 18,500 | -3,600 | 100% | ▲ | 8282 | 0 | 17 | 77% | 0% |
| 20260421 | 608 | 615 | 591 | 591 | 42,500 | 33,800 | 98% | ▼ | 4717 | 0 | 4 | 77% | 2% |
| 20260401 | 669 | 669 | 629 | 646 | 22,100 | 14,400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 19 | 76% | 0% |
| 20260416 | 580 | 605 | 580 | 585 | 32,100 | 18,300 | 101% | ▲ | 1171 | 0 | 7 | 76% | 1% |
| 20260415 | 582 | 586 | 574 | 580 | 13,800 | 3,500 | 100% | ▼▼▼▼▼ | 7777 | 0 | 8 | 75% | 0% |
| 20260414 | 590 | 600 | 581 | 582 | 10,300 | -5,400 | 98% | ▼▼▼▼ | 8888 | 0 | 9 | 75% | 0% |
| 20260409 | 623 | 624 | 620 | 622 | 2,000 | -19,500 | 100% | ▼ | 8228 | 0 | 12 | 75% | 2% |
| 20260408 | 611 | 626 | 610 | 623 | 21,500 | 4,800 | 102% | ▲ | 7471 | 0 | 13 | 75% | 2% |
| 20260407 | 612 | 630 | 610 | 610 | 16,700 | 900 | 99% | ▼▼▼ | 1777 | 0 | 14 | 74% | 0% |
| 20260406 | 625 | 625 | 612 | 615 | 15,800 | -3,400 | 98% | ▼▼ | 8888 | 0 | 15 | 74% | 0% |
| 20260403 | 641 | 643 | 620 | 625 | 19,200 | 700 | 97% | ▼ | 7717 | 0 | 16 | 74% | 0% |
| 20260413 | 601 | 602 | 588 | 591 | 15,700 | 1,200 | 98% | ▼▼▼ | 7777 | 0 | 10 | 73% | 0% |
| 20260410 | 617 | 620 | 600 | 601 | 14,500 | 12,500 | 97% | ▼▼ | 7777 | 0 | 11 | 73% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 91,600 | 0 | 69,800 | 0 | 21,800 | 0 |
| 2026-04-10 | 100,500 | 0 | 73,300 | 0 | 27,200 | 0 |
| 2026-04-17 | 120,400 | 0 | 82,700 | 0 | 37,700 | 0 |
| 2026-04-24 | 129,400 | 13,300 | 81,700 | 13,300 | 47,700 | 0 |