[8152]ソマール:【化学商社】電子材料などハイテク製品自社製品にも力
Yahoo!
【スタンダード/卸売業】
売上高:303630
当期純利益:25860
総資産:309720
時価:107億円
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 |
|---|
| 20250805 | 5,690 | 5,750 | 5,660 | 5,750 | 3,200 | 2,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250807 | 5,630 | 5,730 | 5,560 | 5,730 | 1,200 | -900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 12% |
| 20250808 | 5,700 | 5,760 | 5,640 | 5,690 | 3,700 | 2,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 12% |
| 20250806 | 5,750 | 5,750 | 5,660 | 5,660 | 2,100 | -1,100 | 98% | ▼ | 5528 | 0 | 0 | 98% | 11% |
| 20250801 | 5,550 | 5,710 | 5,520 | 5,650 | 2,500 | 1,600 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 11% |
| 20250804 | 5,640 | 5,640 | 5,610 | 5,610 | 1,200 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250826 | 5,600 | 5,600 | 5,550 | 5,600 | 700 | -4,400 | 100% | ▲▲▲ | 8522 | 0 | 0 | 97% | 2% |
| 20250827 | 5,550 | 5,600 | 5,550 | 5,600 | 600 | -100 | 100% | -- | 5585 | 0 | 0 | 97% | 2% |
| 20250728 | 5,610 | 5,610 | 5,540 | 5,590 | 400 | -1,700 | 100% | ▼ | 8588 | 0 | 0 | 99% | 10% |
| 20250825 | 5,550 | 5,650 | 5,550 | 5,580 | 5,100 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250818 | 5,580 | 5,590 | 5,460 | 5,570 | 3,100 | 1,600 | 100% | ▲ | 1711 | 0 | 0 | 97% | 9% |
| 20250814 | 5,550 | 5,560 | 5,510 | 5,560 | 2,400 | -200 | 101% | ▲ | 8522 | 0 | 0 | 97% | 9% |
| 20250815 | 5,520 | 5,560 | 5,500 | 5,560 | 1,500 | -900 | 100% | -- | 5885 | 0 | 0 | 97% | 9% |
| 20250731 | 5,620 | 5,620 | 5,550 | 5,550 | 900 | 400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 9% |
| 20250819 | 5,530 | 5,550 | 5,490 | 5,530 | 1,800 | -1,300 | 99% | ▼ | 8288 | 0 | 0 | 96% | 7% |
| 20250729 | 5,580 | 5,610 | 5,530 | 5,530 | 1,500 | 1,100 | 99% | ▼▼ | 4777 | 0 | 0 | 99% | 8% |
| 20250812 | 5,540 | 5,640 | 5,460 | 5,520 | 19,400 | 15,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250730 | 5,520 | 5,520 | 5,510 | 5,520 | 500 | -1,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250828 | 5,510 | 5,570 | 5,500 | 5,510 | 2,100 | 1,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250813 | 5,520 | 5,580 | 5,510 | 5,510 | 2,600 | -16,800 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 8% |
| 20250822 | 5,440 | 5,540 | 5,410 | 5,500 | 2,600 | 500 | 100% | ▲ | 1171 | 0 | 0 | 96% | 0% |
| 20250820 | 5,530 | 5,530 | 5,470 | 5,500 | 1,100 | -700 | 99% | ▼▼ | 8858 | 0 | 0 | 96% | 0% |
| 20250821 | 5,470 | 5,480 | 5,400 | 5,480 | 2,100 | 1,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250603 | 15:30 | ソマール | 主要取引先の事業終了に関するお知らせ | |
| 20250627 | 15:30 | ソマール | 投資単位の引下げに関する考え方及び方針等について | |
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 |
|---|
| 2025-08-01 | 60,800 | 0 | 36,200 | 0 | 24,600 | 0 |
| 2025-08-08 | 64,000 | 0 | 37,200 | 0 | 26,800 | 0 |
| 2025-08-15 | 46,300 | 0 | 24,800 | 0 | 21,500 | 0 |
| 2025-08-22 | 48,100 | 0 | 26,800 | 0 | 21,300 | 0 |
EDINET