[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:104億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 577 | 588 | 560 | 569 | 252,100 | -522,200 | 103% | ▲▲ | 8222 | 0 | 2 | 100% | 21% |
| 20250821 | 788 | 788 | 770 | 777 | 126,400 | 8,500 | 99% | ▼▼ | 7717 | 0 | 3 | 85% | 47% |
| 20250804 | 750 | 784 | 733 | 759 | 1,795,500 | -14,850,600 | 97% | ▼▼ | 8888 | 0 | 2 | 87% | 58% |
| 20250820 | 783 | 806 | 782 | 788 | 117,900 | -6,900 | 99% | ▼ | 8288 | 0 | 4 | 87% | 49% |
| 20250819 | 794 | 809 | 781 | 793 | 124,800 | -14,200 | 101% | ▲ | 2222 | 0 | 5 | 87% | 50% |
| 20250807 | 816 | 859 | 806 | 825 | 985,600 | -6,306,100 | 98% | ▼▼ | 8888 | 0 | 12 | 91% | 70% |
| 20250729 | 570 | 669 | 565 | 669 | 1,340,500 | 1,088,400 | 118% | ▲▲▲ | 1171 | 10 | 1 | 100% | 43% |
| 20250822 | 779 | 826 | 772 | 803 | 262,500 | 136,100 | 103% | ▲ | 1171 | 10 | 2 | 88% | 45% |
| 20250827 | 1,045 | 1,249 | 992 | 1,013 | 7,486,600 | 5,756,200 | 100% | ▼ | 1117 | 22 | 0 | 100% | 41% |
| 20250806 | 924 | 1,022 | 843 | 846 | 7,291,700 | 2,751,900 | 93% | ▼ | 1117 | 22 | 14 | 93% | 74% |
| 20250805 | 774 | 909 | 774 | 909 | 4,539,800 | 2,744,300 | 120% | ▲ | 1111 | 22 | 1 | 100% | 89% |
| 20250801 | 974 | 1,019 | 780 | 780 | 16,646,100 | -6,978,100 | 90% | ▼ | 2228 | 22 | 0 | 90% | 66% |
| 20250825 | 827 | 877 | 822 | 865 | 418,300 | 155,800 | 108% | ▲▲ | 1111 | 40 | 2 | 95% | 52% |
| 20250731 | 727 | 869 | 698 | 869 | 23,624,200 | 13,108,600 | 121% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 85% |
| 20250826 | 1,015 | 1,015 | 906 | 1,015 | 1,730,400 | 1,312,100 | 117% | ▲▲▲ | 1111 | 41 | 0 | 100% | 52% |
| 20250730 | 709 | 769 | 690 | 719 | 10,515,600 | 9,175,100 | 107% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 53% |
| 20250808 | 818 | 839 | 771 | 785 | 666,200 | -319,400 | 95% | ▼▼▼ | 8828 | 51 | 11 | 86% | 62% |
| 20250812 | 774 | 833 | 774 | 806 | 452,500 | -213,700 | 103% | ▲ | 8282 | 51 | 2 | 89% | 66% |
| 20250813 | 796 | 814 | 784 | 814 | 222,300 | -230,200 | 101% | ▲▲ | 8222 | 51 | 9 | 90% | 67% |
| 20250814 | 817 | 817 | 759 | 775 | 347,900 | 125,600 | 95% | ▼ | 1717 | 51 | 8 | 85% | 59% |
| 20250815 | 781 | 800 | 778 | 784 | 149,900 | -198,000 | 101% | ▲ | 8282 | 51 | 7 | 86% | 61% |
| 20250818 | 777 | 799 | 776 | 783 | 139,000 | -10,900 | 100% | ▼ | 8888 | 51 | 6 | 86% | 61% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 155A | Nomura International plc | 71,100 | 1% | ▲ | |
| 2025-07-30 | 155A | Nomura International plc | 45,500 | 0% | ▼ | -25,600 |
| 2025-07-31 | 155A | JANE STREET GLOBAL TRADING, LLC | 71,760 | 1% | ▲ | |
| 2025-08-01 | 155A | JANE STREET GLOBAL TRADING, LLC | 99,560 | 1% | ▲ | 27,800 |
| 2025-08-04 | 155A | JANE STREET GLOBAL TRADING, LLC | 20,171 | 0% | ▼ | -79,389 |
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 | 956,700 | 612,700 | 311,000 | 400 | 645,700 | 612,300 |
| 2025-08-08 | 626,400 | 380,500 | 196,500 | 0 | 429,900 | 380,500 |
| 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 |