[6197]ソラスト:【医療事務】大都市圏を中心に介護事業や保育事業も
Yahoo! 【プライム/33サービス業】 売上高:1374350 当期純利益:39600 総資産:700970 時価:868億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 863 | 869 | 847 | 866 | 794,500 | -418,900 | 101% | ▲ | 8522 | 0 | 14 | 98% | 14% |
| 20260114 | 866 | 872 | 852 | 860 | 983,700 | 189,200 | 99% | ▼ | 1117 | 0 | 13 | 97% | 8% |
| 20260115 | 865 | 870 | 860 | 867 | 533,900 | -449,800 | 101% | ▲ | 8282 | 0 | 12 | 98% | 6% |
| 20260116 | 860 | 864 | 842 | 863 | 790,100 | 256,200 | 100% | ▼ | 7777 | 0 | 11 | 98% | 5% |
| 20260119 | 863 | 865 | 857 | 860 | 579,100 | -211,000 | 100% | ▼▼ | 2228 | 51 | 10 | 99% | 5% |
| 20260120 | 865 | 886 | 859 | 877 | 970,500 | 391,400 | 102% | ▲ | 1111 | 0 | 9 | 100% | 7% |
| 20260121 | 861 | 880 | 858 | 879 | 744,300 | -226,200 | 100% | ▲▲ | 8882 | 0 | 8 | 100% | 7% |
| 20260122 | 882 | 890 | 876 | 885 | 503,900 | -240,400 | 101% | ▲▲▲ | 2222 | 0 | 9 | 100% | 8% |
| 20260123 | 890 | 902 | 888 | 896 | 824,800 | 320,900 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 9% |
| 20260126 | 890 | 899 | 883 | 888 | 422,200 | -402,600 | 99% | ▼ | 8858 | 51 | 7 | 99% | 8% |
| 20260127 | 888 | 912 | 886 | 894 | 533,000 | 110,800 | 101% | ▲ | 1171 | 51 | 6 | 100% | 8% |
| 20260128 | 888 | 891 | 865 | 884 | 831,600 | 298,600 | 99% | ▼ | 7747 | 0 | 5 | 99% | 7% |
| 20260129 | 871 | 890 | 859 | 880 | 1,203,700 | 372,100 | 100% | ▼▼ | 7777 | 0 | 2 | 98% | 5% |
| 20260130 | 940 | 970 | 907 | 915 | 3,882,700 | 2,679,000 | 104% | ▲ | 1111 | 0 | 8 | 100% | 8% |
| 20260202 | 928 | 947 | 909 | 917 | 1,508,900 | -2,373,800 | 100% | ▲▲ | 8282 | 0 | 7 | 100% | 7% |
| 20260203 | 924 | 943 | 922 | 940 | 843,100 | -665,800 | 103% | ▲▲▲ | 8282 | 0 | 5 | 100% | 10% |
| 20260204 | 939 | 959 | 938 | 948 | 943,500 | 100,400 | 101% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 11% |
| 20260205 | 955 | 971 | 949 | 958 | 884,800 | -58,700 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260206 | 947 | 959 | 941 | 956 | 1,053,800 | 169,000 | 100% | ▼ | 7777 | 0 | 3 | 100% | 12% |
| 20260209 | 967 | 980 | 957 | 972 | 1,566,500 | 512,700 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20260210 | 980 | 999 | 971 | 997 | 3,463,200 | 1,896,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20260212 | 937 | 943 | 891 | 917 | 4,617,200 | 1,154,000 | 92% | ▼ | 7777 | 0 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6197 | JPM Securities Japan Co Ltd. | 427,124 | 0% | ▼ | -309,100 |
| 2026-02-05 | 6197 | JPM Securities Japan Co Ltd. | 736,224 | 1% | ▼ | -94,170 |
| 2026-02-03 | 6197 | JPM Securities Japan Co Ltd. | 830,394 | 1% | ▼ | -33,800 |
| 2026-02-02 | 6197 | JPM Securities Japan Co Ltd. | 864,194 | 1% | ▲ | 122,600 |
| 2026-01-30 | 6197 | JPM Securities Japan Co Ltd. | 741,594 | 1% | ▲ | 156,200 |
| 2026-01-29 | 6197 | JPM Securities Japan Co Ltd. | 585,394 | 1% | ▲ | |
| 2026-01-27 | 6197 | JPM Securities Japan Co Ltd. | 481,794 | 1% | ▲ | |
| 2026-01-13 | 6197 | MERRILL LYNCH INTERNATIONAL | 461,491 | 0% | ▼ | -27,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4,129,800 | 326,400 | 2,113,900 | 53,600 | 2,015,900 | 272,800 |
| 2026-01-30 | 3,894,000 | 325,100 | 2,601,600 | 56,800 | 1,292,400 | 268,300 |
| 2026-01-23 | 3,385,600 | 305,400 | 2,752,800 | 57,300 | 632,800 | 248,100 |
| 2026-01-16 | 3,279,200 | 332,800 | 2,674,100 | 67,800 | 605,100 | 265,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-05 09:56 | S100XJ39 | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-02-21 09:29 | S100SX3L | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |