[147A]ソラコム:【IoT】IoTプラットフォーム「SORACOM」の開発・提供
Yahoo! 【グロース/25情報･通信業】 売上高:89930 当期純利益:3520 総資産:134030 時価:579億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 996 | 998 | 950 | 955 | 123,800 | -122,800 | 97% | ▼▼ | 8888 | 51 | 9 | 89% | 10% |
| 20251126 | 956 | 983 | 955 | 970 | 82,600 | -41,200 | 102% | ▲ | 8282 | 0 | 4 | 90% | 12% |
| 20251127 | 971 | 977 | 952 | 976 | 67,100 | -15,500 | 101% | ▲▲ | 8822 | 0 | 3 | 91% | 12% |
| 20251128 | 972 | 1,006 | 968 | 1,002 | 95,100 | 28,000 | 103% | ▲▲▲ | 1111 | 0 | 2 | 93% | 15% |
| 20251201 | 1,000 | 1,030 | 986 | 1,023 | 156,000 | 60,900 | 102% | ▲▲▲▲ | 1111 | 40 | 5 | 95% | 18% |
| 20251202 | 1,013 | 1,025 | 999 | 1,000 | 62,200 | -93,800 | 98% | ▼ | 8228 | 0 | 4 | 93% | 15% |
| 20251203 | 1,000 | 1,005 | 972 | 991 | 92,600 | 30,400 | 99% | ▼▼ | 7777 | 0 | 3 | 92% | 14% |
| 20251204 | 999 | 1,003 | 973 | 979 | 59,800 | -32,800 | 99% | ▼▼▼ | 8288 | 0 | 2 | 91% | 13% |
| 20251205 | 1,009 | 1,079 | 1,005 | 1,064 | 206,300 | 146,500 | 109% | ▲ | 1111 | 0 | 1 | 99% | 21% |
| 20251208 | 1,051 | 1,110 | 1,045 | 1,104 | 198,800 | -7,500 | 104% | ▲▲ | 2222 | 0 | 1 | 100% | 22% |
| 20251209 | 1,102 | 1,123 | 1,080 | 1,113 | 243,100 | 44,300 | 101% | ▲▲▲ | 1111 | 41 | 7 | 100% | 21% |
| 20251210 | 1,110 | 1,129 | 1,110 | 1,124 | 106,600 | -136,500 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 21% |
| 20251211 | 1,125 | 1,125 | 1,096 | 1,100 | 123,900 | 17,300 | 98% | ▼ | 7717 | 0 | 6 | 98% | 15% |
| 20251212 | 1,101 | 1,121 | 1,090 | 1,121 | 104,200 | -19,700 | 102% | ▲ | 8882 | 0 | 4 | 100% | 17% |
| 20251215 | 1,125 | 1,146 | 1,120 | 1,145 | 99,100 | -5,100 | 102% | ▲▲ | 2222 | 0 | 4 | 100% | 20% |
| 20251216 | 1,152 | 1,191 | 1,139 | 1,152 | 212,100 | 113,000 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20251217 | 1,145 | 1,198 | 1,134 | 1,173 | 132,000 | -80,100 | 102% | ▲▲▲▲ | 2882 | 0 | 2 | 100% | 23% |
| 20251218 | 1,175 | 1,219 | 1,174 | 1,219 | 164,900 | 32,900 | 104% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20251219 | 1,212 | 1,263 | 1,188 | 1,226 | 172,900 | 8,000 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 28% |
| 20251222 | 1,249 | 1,271 | 1,226 | 1,270 | 177,300 | 4,400 | 104% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20251223 | 1,281 | 1,307 | 1,272 | 1,284 | 169,600 | -7,700 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
| 20251224 | 1,298 | 1,335 | 1,257 | 1,263 | 222,900 | 53,300 | 98% | ▼ | 1717 | 0 | 0 | 98% | 29% |
| 20251225 | 1,255 | 1,284 | 1,255 | 1,278 | 92,400 | -130,500 | 101% | ▲ | 8882 | 0 | 0 | 100% | 31% |
| 20251226 | 1,289 | 1,326 | 1,275 | 1,284 | 161,400 | 69,000 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 31% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 275,800 | 119,700 | 165,400 | 0 | 110,400 | 119,700 |
| 2025-12-12 | 318,300 | 114,500 | 174,200 | 100 | 144,100 | 114,400 |
| 2025-12-05 | 361,700 | 114,300 | 185,200 | 0 | 176,500 | 114,300 |
| 2025-11-28 | 377,600 | 109,400 | 186,500 | 0 | 191,100 | 109,400 |