[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:622億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 505 | 510 | 502 | 504 | 193,700 | 11,800 | 100% | ▲ | 1111 | 0 | 8 | 95% | 3% |
| 20251114 | 521 | 523 | 510 | 513 | 308,700 | -72,500 | 98% | ▼ | 8888 | 0 | 8 | 97% | 3% |
| 20251117 | 511 | 516 | 508 | 514 | 141,700 | -167,000 | 100% | ▲ | 8882 | 0 | 5 | 97% | 3% |
| 20251111 | 503 | 507 | 498 | 503 | 181,900 | -4,700 | 99% | ▼ | 8888 | 0 | 8 | 95% | 4% |
| 20251118 | 514 | 524 | 514 | 519 | 214,400 | 72,700 | 101% | ▲▲ | 1111 | 40 | 4 | 98% | 4% |
| 20251113 | 524 | 531 | 514 | 521 | 381,200 | 187,500 | 103% | ▲▲ | 1111 | 40 | 10 | 99% | 5% |
| 20251110 | 505 | 512 | 503 | 506 | 186,600 | 27,800 | 101% | ▲ | 1111 | 0 | 10 | 96% | 5% |
| 20251119 | 517 | 530 | 513 | 528 | 339,800 | 125,400 | 102% | ▲▲▲ | 1711 | 0 | 3 | 100% | 6% |
| 20251120 | 534 | 540 | 528 | 529 | 254,000 | -85,800 | 100% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 6% |
| 20251121 | 528 | 549 | 526 | 547 | 447,900 | 193,900 | 103% | ▲▲▲▲▲ | 1771 | 0 | 5 | 100% | 9% |
| 20251125 | 550 | 551 | 535 | 545 | 445,800 | -2,100 | 100% | ▼ | 2228 | 0 | 12 | 100% | 9% |
| 20251205 | 550 | 550 | 543 | 546 | 253,900 | 2,900 | 98% | ▼ | 7777 | 0 | 4 | 97% | 9% |
| 20251126 | 546 | 549 | 541 | 549 | 337,700 | -108,100 | 101% | ▲ | 8282 | 0 | 11 | 100% | 10% |
| 20251208 | 546 | 555 | 545 | 555 | 239,600 | -14,300 | 102% | ▲ | 2282 | 51 | 3 | 98% | 10% |
| 20251127 | 556 | 560 | 548 | 551 | 375,100 | 37,400 | 100% | ▲▲ | 1111 | 40 | 10 | 100% | 10% |
| 20251203 | 559 | 559 | 552 | 556 | 228,100 | -39,400 | 99% | ▼▼ | 8888 | 0 | 6 | 99% | 11% |
| 20251204 | 551 | 556 | 550 | 556 | 251,000 | 22,900 | 100% | -- | 7774 | 0 | 5 | 99% | 11% |
| 20251209 | 552 | 560 | 550 | 557 | 345,500 | 105,900 | 100% | ▲▲ | 1111 | 40 | 2 | 99% | 11% |
| 20251202 | 560 | 566 | 559 | 561 | 267,500 | -253,200 | 99% | ▼ | 8588 | 0 | 7 | 99% | 12% |
| 20251128 | 557 | 567 | 555 | 562 | 562,800 | 187,700 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 12% |
| 20251201 | 566 | 572 | 559 | 564 | 520,700 | -42,100 | 100% | ▲▲▲▲ | 2222 | 0 | 8 | 100% | 13% |
| 20251210 | 657 | 657 | 657 | 657 | 675,800 | 330,300 | 118% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 309,000 | 78,600 | 172,200 | 50,100 | 136,800 | 28,500 |
| 2025-11-21 | 404,400 | 95,600 | 201,900 | 50,000 | 202,500 | 45,600 |
| 2025-11-28 | 464,700 | 99,200 | 216,700 | 50,000 | 248,000 | 49,200 |
| 2025-12-05 | 501,200 | 104,600 | 228,200 | 50,400 | 273,000 | 54,200 |