[155A]情報戦略テク:【DX】大手企業向けDX内製支援サービスなど
Yahoo! 【グロース/情報･通信業】 売上高:58470 当期純利益:2730 総資産:28150 時価:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 827 | 877 | 822 | 865 | 418,300 | 155,800 | 108% | ▲▲ | 1111 | 40 | 2 | 95% | 52% |
| 20250826 | 1,015 | 1,015 | 906 | 1,015 | 1,730,400 | 1,312,100 | 117% | ▲▲▲ | 1111 | 41 | 10 | 100% | 52% |
| 20250908 | 1,005 | 1,121 | 991 | 1,121 | 2,843,500 | 1,286,500 | 115% | ▲▲▲ | 1111 | 41 | 1 | 100% | 45% |
| 20250905 | 941 | 971 | 907 | 971 | 1,557,000 | 1,334,900 | 118% | ▲▲ | 1111 | 40 | 2 | 96% | 25% |
| 20250909 | 1,121 | 1,182 | 1,042 | 1,100 | 3,431,700 | 588,200 | 98% | ▼ | 1117 | 22 | 0 | 98% | 42% |
| 20250827 | 1,045 | 1,249 | 992 | 1,013 | 7,486,600 | 5,756,200 | 100% | ▼ | 1117 | 22 | 9 | 100% | 41% |
| 20250822 | 779 | 826 | 772 | 803 | 262,500 | 136,100 | 103% | ▲ | 1171 | 10 | 2 | 88% | 45% |
| 20250814 | 817 | 817 | 759 | 775 | 347,900 | 125,600 | 95% | ▼ | 1717 | 51 | 8 | 85% | 59% |
| 20250911 | 1,065 | 1,140 | 1,002 | 1,011 | 913,300 | 160,100 | 96% | ▼▼▼ | 1717 | 24 | 0 | 90% | 30% |
| 20250819 | 794 | 809 | 781 | 793 | 124,800 | -14,200 | 101% | ▲ | 2222 | 0 | 5 | 87% | 50% |
| 20250829 | 948 | 1,013 | 937 | 943 | 869,000 | 146,500 | 98% | ▼▼▼ | 7177 | 24 | 7 | 93% | 24% |
| 20250821 | 788 | 788 | 770 | 777 | 126,400 | 8,500 | 99% | ▼▼ | 7717 | 0 | 3 | 85% | 47% |
| 20250815 | 781 | 800 | 778 | 784 | 149,900 | -198,000 | 101% | ▲ | 8282 | 51 | 7 | 86% | 61% |
| 20250820 | 783 | 806 | 782 | 788 | 117,900 | -6,900 | 99% | ▼ | 8288 | 0 | 4 | 87% | 49% |
| 20250904 | 838 | 838 | 807 | 821 | 222,100 | -105,700 | 101% | ▲ | 8882 | 51 | 2 | 81% | 6% |
| 20250902 | 918 | 945 | 851 | 864 | 418,500 | -29,000 | 98% | ▼▼▼▼▼ | 8888 | 24 | 4 | 85% | 11% |
| 20250903 | 857 | 857 | 808 | 809 | 327,800 | -90,700 | 94% | ▼▼▼▼▼▼ | 8888 | 24 | 3 | 80% | 4% |
| 20250901 | 946 | 946 | 879 | 884 | 447,500 | -421,500 | 94% | ▼▼▼▼ | 8888 | 24 | 6 | 87% | 16% |
| 20250828 | 1,019 | 1,049 | 932 | 960 | 722,500 | -6,764,100 | 95% | ▼▼ | 8888 | 0 | 8 | 95% | 26% |
| 20250910 | 1,061 | 1,087 | 1,014 | 1,050 | 753,200 | -2,678,500 | 95% | ▼▼ | 8888 | 0 | 0 | 94% | 35% |
| 20250818 | 777 | 799 | 776 | 783 | 139,000 | -10,900 | 100% | ▼ | 8888 | 51 | 6 | 86% | 61% |
| 20250912 | 1,000 | 1,000 | 930 | 934 | 513,900 | -399,400 | 92% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 551,900 | 268,700 | 182,500 | 0 | 369,400 | 268,700 |
| 2025-08-22 | 514,100 | 197,100 | 192,300 | 0 | 321,800 | 197,100 |
| 2025-08-29 | 506,600 | 176,200 | 243,700 | 0 | 262,900 | 176,200 |
| 2025-09-05 | 514,700 | 243,700 | 224,100 | 12,000 | 290,600 | 231,700 |