[168A]イタミアート:【ECサイト】ECサイト「キングシリーズ」などを通じて、広告商材の企画・製造・販売
Yahoo! 【グロース/その他製品】 売上高:36050 当期純利益:1650 総資産:36450 時価:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,017 | 1,315 | 1,017 | 1,315 | 274,600 | 269,100 | 130% | ▲▲▲▲ | 1171 | 10 | 1 | 100% | 32% |
| 20250819 | 1,360 | 1,573 | 1,321 | 1,470 | 527,700 | 253,100 | 112% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 47% |
| 20250820 | 1,484 | 1,548 | 1,380 | 1,380 | 124,100 | -403,600 | 94% | ▼ | 8228 | 0 | 4 | 94% | 38% |
| 20250821 | 1,372 | 1,510 | 1,328 | 1,328 | 139,200 | 15,100 | 96% | ▼▼ | 7777 | 0 | 2 | 90% | 33% |
| 20250822 | 1,378 | 1,460 | 1,360 | 1,449 | 54,800 | -84,400 | 109% | ▲ | 8222 | 0 | 1 | 99% | 45% |
| 20250825 | 1,449 | 1,749 | 1,339 | 1,749 | 188,200 | 133,400 | 121% | ▲▲ | 1711 | 10 | 1 | 100% | 74% |
| 20250826 | 1,670 | 2,063 | 1,645 | 1,987 | 358,000 | 169,800 | 114% | ▲▲▲ | 1111 | 41 | 1 | 100% | 98% |
| 20250827 | 1,907 | 2,005 | 1,637 | 1,720 | 440,500 | 82,500 | 87% | ▼ | 7717 | 0 | 0 | 87% | 71% |
| 20250828 | 1,720 | 1,880 | 1,488 | 1,514 | 253,100 | -187,400 | 88% | ▼▼ | 8888 | 0 | 0 | 76% | 50% |
| 20250829 | 1,474 | 1,638 | 1,453 | 1,512 | 205,200 | -47,900 | 100% | ▼▼▼ | 8888 | 24 | 2 | 76% | 50% |
| 20250901 | 1,504 | 1,780 | 1,475 | 1,780 | 129,300 | -75,900 | 118% | ▲ | 2222 | 0 | 1 | 90% | 77% |
| 20250902 | 1,676 | 1,995 | 1,380 | 1,385 | 1,033,000 | 903,700 | 78% | ▼ | 1717 | 22 | 0 | 70% | 38% |
| 20250903 | 1,371 | 1,380 | 1,172 | 1,189 | 144,700 | -888,300 | 86% | ▼▼ | 8888 | 0 | 0 | 60% | 18% |
| 20250904 | 1,173 | 1,187 | 1,157 | 1,160 | 37,500 | -107,200 | 98% | ▼▼▼ | 8888 | 0 | 8 | 58% | 15% |
| 20250905 | 1,160 | 1,205 | 1,160 | 1,187 | 21,900 | -15,600 | 102% | ▲ | 2282 | 0 | 4 | 60% | 18% |
| 20250908 | 1,182 | 1,245 | 1,182 | 1,216 | 29,200 | 7,300 | 102% | ▲▲ | 1111 | 0 | 0 | 61% | 21% |
| 20250909 | 1,217 | 1,382 | 1,208 | 1,218 | 131,100 | 101,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 61% | 21% |
| 20250910 | 1,243 | 1,290 | 1,202 | 1,219 | 57,800 | -73,300 | 100% | ▲▲▲▲ | 8822 | 0 | 0 | 61% | 21% |
| 20250911 | 1,219 | 1,232 | 1,202 | 1,218 | 14,100 | -43,700 | 100% | ▼ | 8588 | 0 | 0 | 61% | 20% |
| 20250912 | 1,218 | 1,232 | 1,204 | 1,206 | 17,300 | 3,200 | 99% | ▼▼ | 4177 | 0 | 0 | 61% | 4% |
| 20250916 | 1,253 | 1,253 | 1,219 | 1,235 | 49,700 | 32,400 | 102% | ▲ | 1111 | 0 | 0 | 62% | 6% |
| 20250917 | 1,239 | 1,239 | 1,217 | 1,220 | 21,000 | -28,700 | 99% | ▼ | 8888 | 0 | 0 | 61% | 5% |
| 20250918 | 1,217 | 1,225 | 1,197 | 1,212 | 17,800 | -3,200 | 99% | ▼▼ | 8888 | 0 | 0 | 61% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 168A | UBS AG | 7,700 | 1% | ▼ | -1,200 |
| 2025-09-10 | 168A | UBS AG | 8,900 | 1% | ▲ | |
| 2025-09-03 | 168A | UBS AG | 4,800 | 0% | ▼ | -2,800 |
| 2025-09-02 | 168A | UBS AG | 7,600 | 1% | ▼ | -2,000 |
| 2025-08-29 | 168A | JANE STREET GLOBAL TRADING, LLC | 3,683 | 0% | ▼ | -4,765 |
| 2025-08-29 | 168A | UBS AG | 9,600 | 1% | ▼ | -7,500 |
| 2025-08-28 | 168A | UBS AG | 17,100 | 1% | ▲ | 4,300 |
| 2025-08-27 | 168A | JANE STREET GLOBAL TRADING, LLC | 8,448 | 1% | ▲ | |
| 2025-08-27 | 168A | UBS AG | 12,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 101,900 | 0 | 17,900 | 0 | 84,000 | 0 |
| 2025-09-05 | 97,400 | 0 | 15,500 | 0 | 81,900 | 0 |
| 2025-08-29 | 55,700 | 0 | 30,900 | 0 | 24,800 | 0 |
| 2025-08-22 | 45,200 | 0 | 27,800 | 0 | 17,400 | 0 |