[343A]ＩＡＣＥトラ:クラウド出張手配システムの運営や出張マネジメントサービスの提供など
Yahoo! 【スタンダード/サービス業】 売上高:26940 当期純利益:3940 総資産:48900 時価:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,389 | 1,412 | 1,386 | 1,400 | 10,100 | -13,100 | 101% | ▲ | 8282 | 0 | 4 | 95% | 14% |
| 20250911 | 1,396 | 1,407 | 1,386 | 1,398 | 10,200 | 100 | 100% | ▼ | 7417 | 0 | 3 | 95% | 12% |
| 20250912 | 1,381 | 1,401 | 1,374 | 1,400 | 14,100 | 3,900 | 100% | ▲ | 7771 | 0 | 2 | 95% | 6% |
| 20250828 | 1,363 | 1,378 | 1,350 | 1,366 | 16,800 | -3,700 | 100% | ▼ | 8858 | 0 | 4 | 93% | 31% |
| 20250908 | 1,396 | 1,422 | 1,378 | 1,419 | 17,600 | -16,600 | 102% | ▲ | 8882 | 0 | 6 | 97% | 27% |
| 20250827 | 1,363 | 1,383 | 1,358 | 1,371 | 20,500 | -42,100 | 101% | ▲ | 8282 | 0 | 5 | 94% | 33% |
| 20250829 | 1,369 | 1,369 | 1,340 | 1,350 | 21,300 | 4,500 | 99% | ▼▼ | 7717 | 0 | 3 | 92% | 29% |
| 20250909 | 1,433 | 1,433 | 1,384 | 1,391 | 23,200 | 5,600 | 98% | ▼ | 1117 | 0 | 0 | 95% | 16% |
| 20250917 | 1,522 | 1,522 | 1,457 | 1,471 | 24,700 | -34,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250901 | 1,350 | 1,394 | 1,348 | 1,391 | 27,800 | 6,500 | 103% | ▲ | 1171 | 0 | 2 | 95% | 31% |
| 20250902 | 1,417 | 1,464 | 1,415 | 1,460 | 31,100 | 3,300 | 105% | ▲▲ | 1111 | 0 | 10 | 100% | 37% |
| 20250903 | 1,470 | 1,473 | 1,412 | 1,425 | 31,400 | 300 | 98% | ▼ | 1717 | 0 | 0 | 97% | 33% |
| 20250905 | 1,481 | 1,481 | 1,384 | 1,398 | 34,200 | -5,400 | 95% | ▼ | 2828 | 0 | 0 | 95% | 28% |
| 20250904 | 1,447 | 1,477 | 1,396 | 1,466 | 39,600 | 8,200 | 103% | ▲ | 1771 | 0 | 0 | 100% | 36% |
| 20250820 | 1,386 | 1,393 | 1,351 | 1,377 | 51,900 | -64,200 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 34% |
| 20250916 | 1,428 | 1,535 | 1,410 | 1,499 | 58,900 | 44,800 | 107% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250826 | 1,381 | 1,421 | 1,342 | 1,362 | 62,600 | -800 | 96% | ▼▼ | 8888 | 0 | 6 | 93% | 32% |
| 20250825 | 1,495 | 1,530 | 1,417 | 1,422 | 63,400 | -9,000 | 97% | ▼ | 2828 | 0 | 0 | 97% | 38% |
| 20250821 | 1,390 | 1,439 | 1,374 | 1,439 | 71,000 | 19,100 | 105% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 40% |
| 20250822 | 1,455 | 1,513 | 1,419 | 1,465 | 72,400 | 1,400 | 102% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 42% |
| 20250818 | 1,252 | 1,329 | 1,250 | 1,326 | 90,900 | 43,800 | 106% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250819 | 1,345 | 1,405 | 1,271 | 1,371 | 116,100 | 25,200 | 103% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 33% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 236,100 | 0 | 147,000 | 0 | 89,100 | 0 |
| 2025-08-29 | 209,200 | 0 | 138,600 | 0 | 70,600 | 0 |
| 2025-09-05 | 222,100 | 0 | 144,500 | 0 | 77,600 | 0 |