[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:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 1,040 | 1,040 | 1,022 | 1,029 | 15,700 | 900 | 100% | ▼▼ | 7717 | 0 | 8 | 98% | 1% |
| 20250729 | 1,038 | 1,045 | 1,032 | 1,033 | 14,800 | 5,500 | 99% | ▼ | 7777 | 0 | 9 | 98% | 2% |
| 20250728 | 1,041 | 1,054 | 1,038 | 1,040 | 9,300 | -3,100 | 100% | -- | 2225 | 0 | 10 | 99% | 2% |
| 20250731 | 1,031 | 1,045 | 1,028 | 1,045 | 19,200 | 3,500 | 102% | ▲ | 1171 | 0 | 7 | 99% | 3% |
| 20250801 | 1,047 | 1,053 | 1,041 | 1,046 | 13,300 | -5,900 | 100% | ▲▲ | 2222 | 0 | 7 | 99% | 3% |
| 20250804 | 1,033 | 1,059 | 1,030 | 1,059 | 22,900 | 9,600 | 101% | ▲▲▲ | 1771 | 0 | 5 | 100% | 4% |
| 20250805 | 1,068 | 1,068 | 1,058 | 1,067 | 8,500 | -14,400 | 101% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 5% |
| 20250806 | 1,067 | 1,077 | 1,067 | 1,075 | 18,000 | 9,500 | 101% | ▲▲▲▲▲ | 1171 | 0 | 5 | 100% | 6% |
| 20250807 | 1,076 | 1,076 | 1,065 | 1,076 | 13,400 | -4,600 | 100% | ▲▲▲▲▲▲ | 8822 | 0 | 4 | 100% | 6% |
| 20250808 | 1,076 | 1,095 | 1,073 | 1,095 | 31,700 | 18,300 | 102% | ▲▲▲▲▲▲▲ | 1141 | 10 | 3 | 100% | 8% |
| 20250812 | 1,100 | 1,150 | 1,100 | 1,115 | 62,400 | 30,700 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 10% |
| 20250813 | 1,113 | 1,239 | 1,082 | 1,199 | 276,600 | 214,200 | 108% | ▲▲▲▲▲▲▲▲▲ | 1711 | 10 | 1 | 100% | 18% |
| 20250814 | 1,200 | 1,235 | 1,175 | 1,228 | 65,800 | -210,800 | 102% | ▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 20% |
| 20250815 | 1,240 | 1,251 | 1,205 | 1,249 | 47,100 | -18,700 | 102% | ▲▲▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20250818 | 1,252 | 1,329 | 1,250 | 1,326 | 90,900 | 43,800 | 106% | ▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250826 | 1,381 | 1,421 | 1,342 | 1,362 | 62,600 | -800 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 32% |
| 20250828 | 1,363 | 1,378 | 1,350 | 1,366 | 16,800 | -3,700 | 100% | ▼ | 8858 | 0 | 0 | 93% | 31% |
| 20250819 | 1,345 | 1,405 | 1,271 | 1,371 | 116,100 | 25,200 | 103% | ▲▲▲▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 33% |
| 20250827 | 1,363 | 1,383 | 1,358 | 1,371 | 20,500 | -42,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 33% |
| 20250820 | 1,386 | 1,393 | 1,351 | 1,377 | 51,900 | -64,200 | 100% | ▲▲▲▲▲▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 34% |
| 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% |
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 | 147,600 | 0 | 114,600 | 0 | 33,000 | 0 |
| 2025-08-08 | 172,800 | 0 | 134,300 | 0 | 38,500 | 0 |
| 2025-08-15 | 219,800 | 0 | 151,400 | 0 | 68,400 | 0 |
| 2025-08-22 | 236,100 | 0 | 147,000 | 0 | 89,100 | 0 |