[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,200 | 2,270 | 2,200 | 2,244 | 8,200 | 200 | 102% | ▲ | 1141 | 0 | 0 | 100% | 3% |
| 20250929 | 2,249 | 2,249 | 2,211 | 2,222 | 4,400 | -3,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250925 | 2,200 | 2,214 | 2,187 | 2,200 | 8,000 | 500 | 100% | -- | 1114 | 0 | 0 | 99% | 1% |
| 20250924 | 2,187 | 2,200 | 2,182 | 2,200 | 7,500 | 1,000 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 1% |
| 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% |
| 20250930 | 2,211 | 2,222 | 2,162 | 2,181 | 11,900 | 7,500 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250919 | 2,193 | 2,195 | 2,175 | 2,179 | 6,700 | 1,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20250918 | 2,181 | 2,199 | 2,181 | 2,196 | 4,800 | 300 | 100% | ▲ | 1171 | 0 | 0 | 97% | 0% |
| 20250917 | 2,191 | 2,197 | 2,175 | 2,189 | 4,500 | -10,000 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250916 | 2,199 | 2,199 | 2,168 | 2,190 | 14,500 | -800 | 100% | ▼ | 5858 | 0 | 0 | 97% | 0% |
| 20250912 | 2,199 | 2,199 | 2,183 | 2,199 | 15,300 | 11,000 | 100% | ▲ | 1711 | 0 | 0 | 97% | 0% |
| 20250911 | 2,195 | 2,198 | 2,190 | 2,194 | 4,300 | -2,600 | 100% | ▼▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20250909 | 2,206 | 2,209 | 2,202 | 2,203 | 1,400 | -2,700 | 100% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251001 | 2,161 | 2,161 | 2,055 | 2,112 | 39,900 | 28,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251010 | 2,100 | 2,118 | 2,059 | 2,118 | 4,800 | 3,700 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 2% |
| 20251003 | 2,072 | 2,129 | 2,072 | 2,097 | 9,400 | 100 | 101% | ▲ | 7171 | 0 | 0 | 93% | 1% |
| 20251006 | 2,110 | 2,110 | 2,048 | 2,084 | 14,200 | 4,800 | 99% | ▼ | 7717 | 0 | 0 | 93% | 1% |
| 20251007 | 2,096 | 2,098 | 2,080 | 2,092 | 7,300 | -6,900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251008 | 2,098 | 2,102 | 2,084 | 2,084 | 2,000 | -5,300 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20251009 | 2,086 | 2,093 | 2,086 | 2,091 | 1,100 | -900 | 100% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251002 | 2,121 | 2,137 | 2,052 | 2,072 | 9,300 | -30,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 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 |
| 2025-10-03 | 109,900 | 0 | 84,800 | 0 | 25,100 | 0 |