[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:848億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 835 | 840 | 809 | 820 | 2,142,000 | 609,200 | 96% | ▼ | 7777 | 0 | 16 | 93% | 50% |
| 20260122 | 882 | 890 | 876 | 885 | 503,900 | -240,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260121 | 861 | 880 | 858 | 879 | 744,300 | -226,200 | 100% | ▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20260120 | 865 | 886 | 859 | 877 | 970,500 | 391,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260116 | 860 | 864 | 842 | 863 | 790,100 | 256,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260115 | 865 | 870 | 860 | 867 | 533,900 | -449,800 | 101% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20260114 | 866 | 872 | 852 | 860 | 983,700 | 189,200 | 99% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20260113 | 863 | 869 | 847 | 866 | 794,500 | -418,900 | 101% | ▲ | 8522 | 0 | 0 | 98% | 14% |
| 20260109 | 862 | 870 | 847 | 857 | 1,213,400 | -137,700 | 99% | ▼ | 8528 | 0 | 0 | 97% | 30% |
| 20260108 | 849 | 884 | 847 | 869 | 1,351,100 | 167,000 | 101% | ▲ | 1771 | 0 | 11 | 98% | 56% |
| 20260107 | 864 | 869 | 849 | 860 | 1,184,100 | 152,200 | 99% | ▼ | 7717 | 0 | 0 | 97% | 55% |
| 20260106 | 855 | 882 | 854 | 873 | 1,031,900 | -313,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 60% |
| 20260105 | 850 | 866 | 832 | 859 | 1,345,600 | 522,600 | 101% | ▲▲▲ | 1711 | 0 | 14 | 97% | 57% |
| 20251226 | 826 | 835 | 824 | 830 | 688,000 | -322,100 | 100% | ▼ | 8228 | 0 | 5 | 94% | 52% |
| 20251223 | 849 | 862 | 832 | 850 | 1,532,800 | 407,800 | 101% | ▲ | 1111 | 0 | 20 | 96% | 56% |
| 20260123 | 890 | 902 | 888 | 896 | 824,800 | 320,900 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251230 | 845 | 855 | 844 | 848 | 823,000 | 200 | 101% | ▲▲ | 1111 | 51 | 15 | 96% | 55% |
| 20251229 | 835 | 847 | 821 | 841 | 822,800 | 134,800 | 101% | ▲ | 1711 | 51 | 13 | 95% | 54% |
| 20260119 | 863 | 865 | 857 | 860 | 579,100 | -211,000 | 100% | ▼▼ | 2228 | 51 | 0 | 99% | 5% |
| 20251225 | 816 | 839 | 816 | 833 | 1,010,100 | -1,131,900 | 102% | ▲ | 8282 | 51 | 5 | 94% | 53% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-07 | 6197 | MERRILL LYNCH INTERNATIONAL | 479,591 | 1% | ▲ | |
| 2026-01-08 | 6197 | MERRILL LYNCH INTERNATIONAL | 488,691 | 1% | ▲ | 9,100 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 2,423,300 | 481,800 | 2,096,900 | 89,600 | 326,400 | 392,200 |
| 2026-01-09 | 3,309,800 | 364,200 | 2,730,200 | 68,400 | 579,600 | 295,800 |
| 2026-01-16 | 3,279,200 | 332,800 | 2,674,100 | 67,800 | 605,100 | 265,000 |