[192A]インテG:【M&A】完全成功報酬制のM&A(合併・買収)事業
Yahoo! 【グロース/33サービス業】 売上高:18920 当期純利益:3110 総資産:21250 時価:44億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 2,121 | 2,137 | 2,052 | 2,072 | 9,300 | -30,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
20250909 | 2,206 | 2,209 | 2,202 | 2,203 | 1,400 | -2,700 | 100% | ▼ | 8888 | 0 | 0 | 97% | 0% |
20250905 | 2,205 | 2,210 | 2,195 | 2,201 | 2,800 | -1,500 | 100% | ▲ | 8822 | 0 | 0 | 97% | 0% |
20250917 | 2,191 | 2,197 | 2,175 | 2,189 | 4,500 | -10,000 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
20250911 | 2,195 | 2,198 | 2,190 | 2,194 | 4,300 | -2,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 97% | 0% |
20250903 | 2,206 | 2,219 | 2,201 | 2,209 | 2,600 | -3,400 | 100% | ▼ | 8288 | 0 | 0 | 97% | 0% |
20250929 | 2,249 | 2,249 | 2,211 | 2,222 | 4,400 | -3,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
20250904 | 2,202 | 2,218 | 2,200 | 2,200 | 4,300 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20251001 | 2,161 | 2,161 | 2,055 | 2,112 | 39,900 | 28,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250930 | 2,211 | 2,222 | 2,162 | 2,181 | 11,900 | 7,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20250901 | 2,216 | 2,216 | 2,197 | 2,209 | 1,800 | 500 | 100% | ▼ | 7777 | 0 | 0 | 97% | 0% |
20250919 | 2,193 | 2,195 | 2,175 | 2,179 | 6,700 | 1,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
20250916 | 2,199 | 2,199 | 2,168 | 2,190 | 14,500 | -800 | 100% | ▼ | 5858 | 0 | 0 | 97% | 0% |
20250922 | 2,192 | 2,196 | 2,181 | 2,181 | 6,500 | -200 | 100% | ▲ | 2282 | 0 | 0 | 98% | 0% |
20250910 | 2,207 | 2,216 | 2,189 | 2,200 | 6,900 | 5,500 | 100% | ▼▼ | 1717 | 0 | 0 | 97% | 0% |
20250912 | 2,199 | 2,199 | 2,183 | 2,199 | 15,300 | 11,000 | 100% | ▲ | 1711 | 0 | 0 | 97% | 0% |
20250918 | 2,181 | 2,199 | 2,181 | 2,196 | 4,800 | 300 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
20250924 | 2,187 | 2,200 | 2,182 | 2,200 | 7,500 | 1,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 1% |
20250902 | 2,209 | 2,228 | 2,200 | 2,212 | 6,000 | 4,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
20250926 | 2,200 | 2,270 | 2,200 | 2,244 | 8,200 | 200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 3% |
20250925 | 2,200 | 2,214 | 2,187 | 2,200 | 8,000 | 500 | 100% | -- | 1114 | 0 | 0 | 99% | 1% |
20250908 | 2,209 | 2,217 | 2,204 | 2,205 | 4,100 | 1,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 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 |
---|---|---|---|---|---|---|
2025-09-05 | 100,800 | 0 | 53,000 | 0 | 47,800 | 0 |
2025-09-12 | 119,200 | 0 | 67,200 | 0 | 52,000 | 0 |
2025-09-19 | 118,500 | 0 | 73,200 | 0 | 45,300 | 0 |
2025-09-26 | 123,800 | 0 | 82,500 | 0 | 41,300 | 0 |