[9417]スマバ:【独立系IT】自治体向け携帯電話販売店
Yahoo! 【スタンダード/25情報・通信業】 売上高:38140 当期純利益:-3480 総資産:40370 時価:49億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 480 | 480 | 465 | 469 | 83,200 | -712,400 | 97% | ▼ | 8888 | 0 | 0 | 97% | 13% |
20250910 | 479 | 489 | 471 | 481 | 42,400 | -40,800 | 103% | ▲ | 2282 | 0 | 0 | 100% | 16% |
20250911 | 481 | 483 | 477 | 477 | 21,000 | -21,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
20250912 | 478 | 478 | 466 | 466 | 25,500 | 4,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
20250916 | 467 | 490 | 465 | 477 | 43,900 | 18,400 | 102% | ▲ | 1771 | 0 | 0 | 99% | 12% |
20250917 | 472 | 472 | 464 | 464 | 14,200 | -29,700 | 97% | ▼ | 8828 | 0 | 0 | 96% | 9% |
20250918 | 464 | 485 | 462 | 480 | 71,600 | 57,400 | 103% | ▲ | 1771 | 10 | 0 | 99% | 13% |
20250919 | 478 | 479 | 455 | 462 | 43,200 | -28,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 8% |
20250922 | 470 | 472 | 465 | 469 | 21,000 | -22,200 | 102% | ▲ | 8282 | 0 | 0 | 97% | 10% |
20250924 | 470 | 476 | 470 | 473 | 14,200 | -6,800 | 101% | ▲▲ | 2252 | 0 | 0 | 98% | 11% |
20250925 | 477 | 477 | 471 | 472 | 9,300 | -4,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 11% |
20250926 | 474 | 475 | 473 | 473 | 4,900 | -4,400 | 100% | ▲ | 8282 | 0 | 0 | 98% | 11% |
20250929 | 475 | 475 | 469 | 470 | 19,100 | 14,200 | 99% | ▼ | 4717 | 0 | 0 | 97% | 7% |
20250930 | 475 | 475 | 463 | 463 | 11,300 | -7,800 | 99% | ▼▼ | 5858 | 0 | 0 | 96% | 5% |
20251001 | 471 | 471 | 461 | 462 | 6,600 | -4,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 5% |
20251002 | 462 | 463 | 459 | 461 | 12,400 | 5,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 5% |
20251003 | 460 | 462 | 451 | 462 | 13,700 | 1,300 | 100% | ▲ | 7771 | 0 | 0 | 96% | 5% |
20251006 | 463 | 465 | 454 | 455 | 16,600 | 2,900 | 98% | ▼ | 1117 | 0 | 0 | 94% | 1% |
20251007 | 453 | 459 | 450 | 456 | 18,800 | 2,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
20251008 | 458 | 458 | 456 | 458 | 6,900 | -11,900 | 100% | ▲▲ | 8222 | 0 | 0 | 95% | 1% |
20251009 | 458 | 461 | 452 | 460 | 11,800 | 4,900 | 100% | ▲▲▲ | 1741 | 0 | 0 | 96% | 1% |
20251010 | 460 | 467 | 460 | 462 | 4,000 | -7,800 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
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 | 177,500 | 90,400 | 133,000 | 0 | 44,500 | 90,400 |
2025-09-26 | 177,000 | 87,300 | 130,000 | 0 | 47,000 | 87,300 |
2025-09-19 | 180,400 | 85,100 | 133,700 | 0 | 46,700 | 85,100 |
2025-09-12 | 177,900 | 72,100 | 134,600 | 0 | 43,300 | 72,100 |