[3803]イメージ情報:【SI】戦略立案から保守受注情報保守事業にも力
Yahoo! 【グロース/情報･通信業】 売上高:6460 当期純利益:-360 総資産:6140 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,248 | 1,270 | 1,119 | 1,190 | 398,900 | 102,200 | 117% | ▲▲ | 1111 | 0 | 3 | 100% | 144% |
| 20250729 | 1,130 | 1,245 | 1,064 | 1,160 | 163,500 | -235,400 | 97% | ▼ | 8888 | 0 | 2 | 97% | 138% |
| 20250730 | 1,157 | 1,460 | 1,150 | 1,460 | 343,100 | 179,600 | 126% | ▲ | 1111 | 0 | 1 | 100% | 199% |
| 20250731 | 1,671 | 1,760 | 1,371 | 1,760 | 1,122,300 | 779,200 | 121% | ▲▲ | 1111 | 22 | 1 | 100% | 261% |
| 20250801 | 1,720 | 2,160 | 1,495 | 2,160 | 722,600 | -399,700 | 123% | ▲▲▲ | 2222 | 22 | 1 | 100% | 343% |
| 20250804 | 2,060 | 2,660 | 2,000 | 2,660 | 646,500 | -76,100 | 123% | ▲▲▲▲ | 2222 | 22 | 1 | 100% | 445% |
| 20250805 | 2,460 | 2,937 | 2,310 | 2,500 | 712,700 | 66,200 | 94% | ▼ | 1117 | 22 | 0 | 94% | 404% |
| 20250806 | 2,490 | 2,585 | 2,000 | 2,000 | 646,300 | -66,400 | 80% | ▼▼ | 8828 | 22 | 0 | 75% | 295% |
| 20250807 | 1,500 | 1,500 | 1,500 | 1,500 | 17,100 | -629,200 | 75% | ▼▼▼ | 8888 | 0 | 0 | 56% | 194% |
| 20250808 | 1,430 | 1,486 | 1,242 | 1,270 | 211,400 | 194,300 | 85% | ▼▼▼▼ | 7777 | 24 | 0 | 48% | 147% |
| 20250812 | 1,180 | 1,375 | 1,153 | 1,178 | 386,300 | 174,900 | 93% | ▼▼▼▼▼ | 7777 | 24 | 0 | 44% | 96% |
| 20250813 | 1,208 | 1,283 | 1,159 | 1,190 | 244,200 | -142,100 | 101% | ▲ | 8222 | 0 | 0 | 45% | 75% |
| 20250814 | 1,160 | 1,220 | 1,138 | 1,210 | 90,400 | -153,800 | 102% | ▲▲ | 8882 | 51 | 0 | 45% | 67% |
| 20250815 | 1,257 | 1,298 | 1,141 | 1,199 | 123,400 | 33,000 | 99% | ▼ | 1117 | 0 | 0 | 45% | 44% |
| 20250818 | 1,182 | 1,195 | 1,120 | 1,135 | 169,400 | 46,000 | 95% | ▼▼ | 7777 | 0 | 0 | 43% | 31% |
| 20250819 | 1,143 | 1,173 | 1,113 | 1,135 | 109,500 | -59,900 | 100% | -- | 8885 | 51 | 0 | 43% | 31% |
| 20250820 | 1,135 | 1,135 | 1,035 | 1,052 | 102,600 | -6,900 | 93% | ▼ | 8888 | 51 | 0 | 40% | 22% |
| 20250821 | 1,029 | 1,128 | 1,011 | 1,025 | 128,900 | 26,300 | 97% | ▼▼ | 7777 | 0 | 0 | 39% | 19% |
| 20250822 | 1,036 | 1,050 | 995 | 1,012 | 78,000 | -50,900 | 99% | ▼▼▼ | 8828 | 0 | 0 | 38% | 0% |
| 20250825 | 1,001 | 1,020 | 967 | 993 | 67,300 | -10,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 37% | 0% |
| 20250826 | 982 | 985 | 950 | 956 | 75,200 | 7,900 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 36% | 0% |
| 20250827 | 965 | 978 | 906 | 912 | 97,100 | 21,900 | 95% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 34% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-25 | 3803 | GOLDMAN SACHS INTERNATIONAL | 32,900 | 2% | ▲ | 3,500 |
| 2025-08-22 | 3803 | Barclays Capital Securities Ltd | 20,550 | 1% | ▼ | -1,800 |
| 2025-08-21 | 3803 | Barclays Capital Securities Ltd | 22,350 | 1% | ▲ | 4,300 |
| 2025-08-21 | 3803 | GOLDMAN SACHS INTERNATIONAL | 29,400 | 1% | ▲ | 9,500 |
| 2025-08-20 | 3803 | GOLDMAN SACHS INTERNATIONAL | 19,900 | 1% | ▲ | 2,300 |
| 2025-08-19 | 3803 | GOLDMAN SACHS INTERNATIONAL | 17,600 | 1% | ▲ | 3,500 |
| 2025-08-18 | 3803 | Barclays Capital Securities Ltd | 18,050 | 1% | ▲ | 5,500 |
| 2025-08-18 | 3803 | GOLDMAN SACHS INTERNATIONAL | 14,100 | 1% | ▲ | |
| 2025-08-01 | 3803 | Barclays Capital Securities Ltd | 12,550 | 1% | ▼ | -6,500 |
| 2025-07-31 | 3803 | Barclays Capital Securities Ltd | 19,050 | 1% | ▲ | 4,300 |
| 2025-07-29 | 3803 | Barclays Capital Securities Ltd | 14,750 | 1% | ▲ | |
| 2025-07-29 | 3803 | JANE STREET GLOBAL TRADING, LLC | 0 | 0% | ▼ | -10,400 |
| 2025-07-28 | 3803 | JANE STREET GLOBAL TRADING, LLC | 10,400 | 1% | ▲ |
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 | 185,500 | 0 | 65,300 | 0 | 120,200 | 0 |
| 2025-08-15 | 129,000 | 0 | 49,000 | 0 | 80,000 | 0 |
| 2025-08-08 | 143,200 | 300 | 64,300 | 300 | 78,900 | 0 |
| 2025-08-01 | 42,600 | 19,200 | 15,400 | 19,200 | 27,200 | 0 |