[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:483億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 490 | 494 | 486 | 490 | 237,700 | 103,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
20250909 | 490 | 493 | 482 | 482 | 227,400 | -10,300 | 98% | ▼ | 8858 | 0 | 0 | 98% | 2% |
20250910 | 482 | 486 | 481 | 484 | 191,600 | -35,800 | 100% | ▲ | 8882 | 0 | 17 | 99% | 2% |
20250911 | 482 | 488 | 481 | 485 | 165,000 | -26,600 | 100% | ▲▲ | 2552 | 0 | 16 | 99% | 2% |
20250912 | 485 | 490 | 483 | 490 | 261,400 | 96,400 | 101% | ▲▲▲ | 1111 | 41 | 16 | 100% | 2% |
20250916 | 488 | 491 | 486 | 487 | 154,600 | -106,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
20250917 | 487 | 490 | 485 | 486 | 162,000 | 7,400 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 1% |
20250918 | 489 | 489 | 483 | 489 | 180,300 | 18,300 | 101% | ▲ | 7711 | 0 | 0 | 100% | 2% |
20250919 | 490 | 495 | 485 | 491 | 421,200 | 240,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 3% |
20250922 | 491 | 495 | 489 | 490 | 224,100 | -197,100 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
20250924 | 490 | 492 | 487 | 492 | 158,800 | -65,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 3% |
20250925 | 490 | 497 | 488 | 494 | 235,100 | 76,300 | 100% | ▲▲ | 1141 | 0 | 0 | 100% | 3% |
20250926 | 492 | 500 | 492 | 500 | 259,800 | 24,700 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250929 | 491 | 497 | 486 | 494 | 252,700 | -7,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 3% |
20250930 | 496 | 496 | 488 | 489 | 188,700 | -64,000 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 1% |
20251001 | 490 | 490 | 481 | 485 | 309,400 | 120,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
20251002 | 485 | 489 | 475 | 482 | 219,600 | -89,800 | 99% | ▼▼▼▼ | 8888 | 24 | 4 | 96% | 0% |
20251003 | 482 | 490 | 482 | 489 | 186,300 | -33,300 | 101% | ▲ | 2282 | 0 | 2 | 98% | 1% |
20251006 | 514 | 519 | 505 | 508 | 598,300 | 412,000 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
20251007 | 508 | 512 | 507 | 510 | 213,800 | -384,500 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 6% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 363,200 | 75,300 | 258,800 | 50,700 | 104,400 | 24,600 |
2025-09-26 | 401,800 | 132,600 | 294,700 | 50,500 | 107,100 | 82,100 |
2025-09-19 | 479,900 | 56,200 | 337,100 | 50,500 | 142,800 | 5,700 |
2025-09-12 | 461,000 | 82,500 | 334,400 | 50,700 | 126,600 | 31,800 |