[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/サービス業】 売上高:18920 当期純利益:3110 総資産:21250 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,229 | 2,275 | 2,217 | 2,267 | 11,200 | 4,900 | 102% | ▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250807 | 2,269 | 2,300 | 2,258 | 2,264 | 6,000 | 4,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250808 | 2,263 | 2,275 | 2,263 | 2,273 | 2,700 | -3,300 | 100% | ▲ | 8282 | 0 | 0 | 100% | 3% |
| 20250813 | 2,242 | 2,278 | 2,228 | 2,269 | 12,800 | -400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250814 | 2,255 | 2,291 | 2,254 | 2,272 | 15,500 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250821 | 2,267 | 2,267 | 2,240 | 2,257 | 2,700 | -8,500 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250818 | 2,249 | 2,249 | 2,228 | 2,247 | 4,500 | -9,200 | 101% | ▲ | 8582 | 0 | 0 | 99% | 2% |
| 20250806 | 2,267 | 2,269 | 2,260 | 2,269 | 1,900 | 1,500 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250812 | 2,273 | 2,274 | 2,226 | 2,242 | 13,200 | 10,500 | 99% | ▼ | 7717 | 0 | 0 | 99% | 2% |
| 20250828 | 2,200 | 2,219 | 2,197 | 2,218 | 3,600 | -3,400 | 100% | ▲▲ | 2282 | 0 | 0 | 98% | 1% |
| 20250822 | 2,257 | 2,257 | 2,237 | 2,237 | 1,900 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250819 | 2,226 | 2,245 | 2,217 | 2,223 | 6,300 | 1,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250815 | 2,255 | 2,269 | 2,228 | 2,228 | 13,700 | -1,800 | 98% | ▼ | 8858 | 0 | 0 | 98% | 1% |
| 20250805 | 2,268 | 2,268 | 2,256 | 2,257 | 400 | -3,700 | 100% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20250804 | 2,265 | 2,279 | 2,244 | 2,255 | 4,100 | 1,100 | 100% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250801 | 2,277 | 2,285 | 2,261 | 2,265 | 3,000 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250731 | 2,240 | 2,261 | 2,240 | 2,261 | 3,300 | -100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20250729 | 2,271 | 2,272 | 2,257 | 2,272 | 2,500 | -1,200 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250825 | 2,227 | 2,249 | 2,208 | 2,215 | 18,200 | 16,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250826 | 2,229 | 2,229 | 2,198 | 2,204 | 8,200 | -10,000 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250827 | 2,207 | 2,210 | 2,195 | 2,208 | 7,000 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 97% | 0% |
| 20250730 | 2,270 | 2,270 | 2,233 | 2,252 | 3,400 | 900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250728 | 2,249 | 2,271 | 2,245 | 2,267 | 3,700 | 1,200 | 101% | ▲ | 1171 | 0 | 0 | 83% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 113,400 | 0 | 60,000 | 0 | 53,400 | 0 |
| 2025-08-08 | 112,400 | 0 | 60,500 | 0 | 51,900 | 0 |
| 2025-08-15 | 115,400 | 0 | 61,400 | 0 | 54,000 | 0 |
| 2025-08-22 | 108,100 | 0 | 60,800 | 0 | 47,300 | 0 |