[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 454 | 463 | 453 | 462 | 8,500 | -15,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251120 | 452 | 462 | 452 | 459 | 13,600 | 2,200 | 102% | ▲ | 1171 | 0 | 0 | 99% | 8% |
| 20251117 | 436 | 461 | 436 | 459 | 23,900 | 7,800 | 100% | ▼ | 7777 | 0 | 1 | 100% | 8% |
| 20251114 | 455 | 466 | 454 | 460 | 16,100 | 8,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251119 | 454 | 461 | 446 | 452 | 11,400 | 2,900 | 98% | ▼ | 7747 | 0 | 0 | 98% | 7% |
| 20251113 | 438 | 455 | 438 | 455 | 7,700 | -19,300 | 104% | ▲ | 2282 | 0 | 2 | 97% | 7% |
| 20251111 | 442 | 449 | 441 | 449 | 3,400 | -4,400 | 103% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251121 | 443 | 445 | 430 | 435 | 17,500 | 3,900 | 95% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20251030 | 452 | 456 | 430 | 456 | 19,900 | 11,700 | 102% | ▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251110 | 432 | 441 | 430 | 438 | 7,800 | 4,200 | 103% | ▲ | 1111 | 0 | 4 | 94% | 3% |
| 20251112 | 447 | 452 | 426 | 437 | 27,000 | 23,600 | 97% | ▼ | 1717 | 0 | 0 | 93% | 3% |
| 20251028 | 453 | 463 | 452 | 453 | 12,500 | 1,700 | 100% | -- | 1774 | 0 | 0 | 97% | 2% |
| 20251031 | 460 | 460 | 450 | 453 | 4,800 | -15,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251027 | 458 | 458 | 453 | 453 | 10,800 | -900 | 99% | ▼▼▼ | 8258 | 0 | 0 | 96% | 2% |
| 20251029 | 453 | 454 | 448 | 449 | 8,200 | -4,300 | 99% | ▼ | 8858 | 0 | 0 | 96% | 1% |
| 20251125 | 435 | 435 | 423 | 430 | 12,900 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251126 | 426 | 432 | 421 | 427 | 20,900 | 8,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251107 | 429 | 431 | 424 | 424 | 3,600 | -1,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20251106 | 437 | 437 | 427 | 428 | 5,300 | -9,900 | 100% | ▼▼▼▼ | 8588 | 0 | 7 | 91% | 0% |
| 20251105 | 438 | 438 | 427 | 430 | 15,200 | 7,200 | 98% | ▼▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20251104 | 445 | 445 | 438 | 438 | 8,000 | 3,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251127 | 423 | 424 | 420 | 424 | 4,000 | -16,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 161,500 | 54,400 | 125,400 | 0 | 36,100 | 54,400 |
| 2025-11-07 | 150,300 | 50,200 | 125,300 | 0 | 25,000 | 50,200 |
| 2025-11-14 | 142,300 | 49,500 | 118,900 | 0 | 23,400 | 49,500 |
| 2025-11-21 | 146,000 | 43,200 | 117,100 | 0 | 28,900 | 43,200 |