[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/33サービス業】 売上高:26940 当期純利益:3940 総資産:48900 時価:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 1,661 | 1,661 | 1,533 | 1,533 | 58,400 | 9,100 | 95% | ▼▼▼ | 1717 | 0 | 0 | 91% | 11% |
| 20251209 | 1,591 | 1,619 | 1,548 | 1,550 | 23,100 | 15,400 | 97% | ▼ | 7777 | 0 | 0 | 91% | 4% |
| 20251202 | 1,616 | 1,625 | 1,561 | 1,569 | 27,600 | 9,600 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 13% |
| 20251205 | 1,627 | 1,631 | 1,586 | 1,588 | 7,000 | -4,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 12% |
| 20251208 | 1,625 | 1,625 | 1,592 | 1,602 | 7,700 | 700 | 101% | ▲ | 7171 | 0 | 0 | 95% | 9% |
| 20251212 | 1,627 | 1,628 | 1,604 | 1,605 | 9,900 | -11,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251211 | 1,668 | 1,669 | 1,605 | 1,608 | 21,300 | -45,200 | 96% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 20251114 | 1,671 | 1,681 | 1,587 | 1,616 | 63,200 | -71,500 | 96% | ▼ | 8228 | 0 | 0 | 96% | 22% |
| 20251126 | 1,546 | 1,623 | 1,546 | 1,616 | 51,300 | -7,100 | 105% | ▲ | 8282 | 0 | 2 | 96% | 17% |
| 20251121 | 1,599 | 1,656 | 1,588 | 1,621 | 49,300 | -6,600 | 99% | ▼▼ | 8888 | 0 | 5 | 96% | 17% |
| 20251204 | 1,650 | 1,652 | 1,620 | 1,626 | 11,900 | -12,800 | 99% | ▼ | 8228 | 0 | 0 | 96% | 16% |
| 20251120 | 1,680 | 1,680 | 1,610 | 1,630 | 55,900 | 22,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 18% |
| 20251127 | 1,639 | 1,652 | 1,626 | 1,633 | 17,700 | -33,600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 18% |
| 20251203 | 1,595 | 1,673 | 1,585 | 1,639 | 24,700 | -2,900 | 104% | ▲ | 2282 | 0 | 0 | 97% | 18% |
| 20251117 | 1,696 | 1,720 | 1,609 | 1,644 | 154,600 | 91,400 | 102% | ▲ | 1111 | 0 | 0 | 98% | 21% |
| 20251201 | 1,700 | 1,700 | 1,644 | 1,646 | 18,000 | -36,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 18% |
| 20251118 | 1,663 | 1,690 | 1,624 | 1,668 | 45,500 | -109,100 | 101% | ▲▲ | 8282 | 0 | 0 | 99% | 20% |
| 20251210 | 1,590 | 1,680 | 1,571 | 1,669 | 66,500 | 43,400 | 108% | ▲ | 1171 | 10 | 0 | 99% | 9% |
| 20251113 | 1,564 | 1,750 | 1,525 | 1,686 | 134,700 | 103,800 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 27% |
| 20251119 | 1,668 | 1,701 | 1,655 | 1,689 | 33,800 | -11,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 22% |
| 20251128 | 1,641 | 1,695 | 1,641 | 1,694 | 54,800 | 37,100 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 166,900 | 0 | 102,900 | 0 | 64,000 | 0 |
| 2025-11-21 | 144,500 | 0 | 90,800 | 0 | 53,700 | 0 |
| 2025-11-28 | 151,900 | 0 | 97,800 | 0 | 54,100 | 0 |
| 2025-12-05 | 155,700 | 0 | 101,600 | 0 | 54,100 | 0 |