[5137]スマートＤ:【モバイル】モビリティーデータを活用した各種サービスの提供
Yahoo! 【グロース/情報･通信業】 売上高:21730 当期純利益:2660 総資産:18620 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 423 | 430 | 413 | 413 | 104,800 | 3,400 | 99% | ▼ | 1117 | 0 | 7 | 99% | 11% |
| 20250729 | 418 | 420 | 408 | 415 | 56,100 | -48,700 | 100% | ▲ | 8882 | 0 | 6 | 100% | 12% |
| 20250730 | 415 | 427 | 411 | 427 | 62,100 | 6,000 | 103% | ▲▲ | 1171 | 0 | 5 | 100% | 15% |
| 20250731 | 427 | 433 | 418 | 431 | 86,000 | 23,900 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 16% |
| 20250801 | 427 | 429 | 417 | 427 | 46,400 | -39,600 | 99% | ▼ | 8858 | 0 | 3 | 99% | 15% |
| 20250804 | 417 | 431 | 415 | 427 | 59,800 | 13,400 | 100% | -- | 1774 | 0 | 2 | 99% | 15% |
| 20250805 | 428 | 451 | 428 | 449 | 166,200 | 106,400 | 105% | ▲ | 1111 | 0 | 8 | 100% | 21% |
| 20250806 | 449 | 449 | 432 | 444 | 162,100 | -4,100 | 99% | ▼ | 8228 | 0 | 9 | 99% | 20% |
| 20250807 | 450 | 453 | 438 | 444 | 72,000 | -90,100 | 100% | -- | 2225 | 0 | 8 | 99% | 20% |
| 20250808 | 443 | 446 | 416 | 420 | 153,400 | 81,400 | 95% | ▼ | 7777 | 0 | 6 | 94% | 13% |
| 20250812 | 423 | 453 | 422 | 434 | 258,400 | 105,000 | 103% | ▲ | 1171 | 0 | 2 | 97% | 17% |
| 20250813 | 436 | 514 | 436 | 445 | 1,504,600 | 1,246,200 | 103% | ▲▲ | 1111 | 40 | 4 | 99% | 20% |
| 20250814 | 442 | 461 | 431 | 448 | 719,200 | -785,400 | 101% | ▲▲▲ | 8822 | 0 | 3 | 100% | 18% |
| 20250815 | 447 | 456 | 447 | 456 | 201,200 | -518,000 | 102% | ▲▲▲▲ | 8222 | 0 | 2 | 100% | 18% |
| 20250818 | 464 | 479 | 459 | 471 | 324,100 | 122,900 | 103% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 22% |
| 20250819 | 452 | 492 | 447 | 489 | 491,300 | 167,200 | 104% | ▲▲▲▲▲▲ | 1771 | 0 | 1 | 100% | 26% |
| 20250820 | 489 | 510 | 461 | 508 | 439,800 | -51,500 | 104% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 29% |
| 20250821 | 498 | 509 | 487 | 499 | 250,100 | -189,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 27% |
| 20250822 | 498 | 506 | 480 | 480 | 235,400 | -14,700 | 96% | ▼▼ | 8858 | 0 | 0 | 94% | 16% |
| 20250825 | 486 | 492 | 473 | 479 | 150,900 | -84,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 16% |
| 20250826 | 482 | 502 | 477 | 496 | 196,000 | 45,100 | 104% | ▲ | 1171 | 0 | 0 | 98% | 20% |
| 20250827 | 497 | 515 | 492 | 505 | 176,400 | -19,600 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 888,600 | 121,900 | 619,400 | 0 | 269,200 | 121,900 |
| 2025-08-15 | 777,500 | 128,900 | 528,100 | 0 | 249,400 | 128,900 |
| 2025-08-08 | 582,700 | 89,000 | 429,500 | 0 | 153,200 | 89,000 |
| 2025-08-01 | 566,700 | 88,400 | 410,200 | 0 | 156,500 | 88,400 |