[2122]インタスペス:【広告】成果報酬型広告の配信コンテンツ・メディア事業も
Yahoo! 【スタンダード/33サービス業】 売上高:79090 当期純利益:590 総資産:112320 時価:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 946 | 950 | 941 | 942 | 2,500 | 1,400 | 100% | ▼ | 1717 | 0 | 6 | 98% | 2% |
| 20250910 | 946 | 946 | 943 | 946 | 1,400 | -1,100 | 100% | ▲ | 8252 | 0 | 5 | 99% | 2% |
| 20250911 | 940 | 945 | 940 | 941 | 900 | -500 | 99% | ▼ | 8888 | 0 | 4 | 98% | 1% |
| 20250912 | 941 | 944 | 941 | 944 | 700 | -200 | 100% | ▲ | 8222 | 0 | 3 | 98% | 1% |
| 20250916 | 943 | 949 | 937 | 940 | 4,100 | 3,400 | 100% | ▼ | 1717 | 0 | 2 | 98% | 1% |
| 20250917 | 1,090 | 1,090 | 1,090 | 1,090 | 5,800 | 1,700 | 116% | ▲ | 1111 | 0 | 2 | 100% | 16% |
| 20250918 | 1,390 | 1,390 | 1,390 | 1,390 | 90,300 | 84,500 | 128% | ▲▲ | 1111 | 40 | 0 | 100% | 48% |
| 20250919 | 1,470 | 1,483 | 1,400 | 1,400 | 246,800 | 156,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 49% |
| 20250922 | 1,395 | 1,400 | 1,365 | 1,378 | 91,800 | -155,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 47% |
| 20250924 | 1,350 | 1,365 | 1,313 | 1,337 | 89,900 | -1,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 42% |
| 20250925 | 1,309 | 1,333 | 1,285 | 1,288 | 71,900 | -18,000 | 96% | ▼▼▼ | 8888 | 0 | 0 | 92% | 37% |
| 20250926 | 1,272 | 1,288 | 1,223 | 1,223 | 109,100 | 37,200 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 30% |
| 20250929 | 1,178 | 1,212 | 1,178 | 1,205 | 54,100 | -55,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 6 | 86% | 28% |
| 20250930 | 1,210 | 1,248 | 1,210 | 1,235 | 22,200 | -31,900 | 102% | ▲ | 2222 | 0 | 0 | 88% | 31% |
| 20251001 | 1,235 | 1,235 | 1,212 | 1,215 | 12,900 | -9,300 | 98% | ▼ | 8228 | 0 | 0 | 87% | 29% |
| 20251002 | 1,215 | 1,227 | 1,204 | 1,224 | 10,500 | -2,400 | 101% | ▲ | 8882 | 0 | 0 | 87% | 30% |
| 20251003 | 1,224 | 1,230 | 1,215 | 1,225 | 8,000 | -2,500 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 30% |
| 20251006 | 1,230 | 1,240 | 1,228 | 1,240 | 9,000 | 1,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 89% | 32% |
| 20251007 | 1,235 | 1,241 | 1,229 | 1,229 | 9,300 | 300 | 99% | ▼ | 1117 | 0 | 0 | 88% | 31% |
| 20251008 | 1,233 | 1,235 | 1,232 | 1,232 | 3,300 | -6,000 | 100% | ▲ | 8282 | 0 | 0 | 88% | 31% |
| 20251009 | 1,232 | 1,236 | 1,219 | 1,224 | 7,600 | 4,300 | 99% | ▼ | 1777 | 0 | 0 | 87% | 30% |
| 20251010 | 1,224 | 1,229 | 1,224 | 1,224 | 1,900 | -5,700 | 100% | -- | 8285 | 0 | 0 | 87% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 55,700 | 0 | 37,100 | 0 | 18,600 | 0 |
| 2025-09-26 | 53,700 | 600 | 33,300 | 600 | 20,400 | 0 |
| 2025-09-19 | 76,400 | 0 | 32,600 | 0 | 43,800 | 0 |
| 2025-09-12 | 68,000 | 0 | 36,800 | 0 | 31,200 | 0 |