[3850]イントラマト:【システム開発】NTTデータ子会社Webシステム構築
Yahoo! 【スタンダード/情報･通信業】 売上高:118290 当期純利益:3410 総資産:92720 時価:192億円
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 | 3,665 | 3,700 | 3,625 | 3,695 | 11,200 | -2,000 | 102% | ▲ | 8282 | 0 | 4 | 96% | 7% |
| 20250729 | 3,710 | 3,710 | 3,635 | 3,665 | 10,000 | -1,200 | 99% | ▼ | 2228 | 0 | 3 | 96% | 6% |
| 20250730 | 3,695 | 3,785 | 3,650 | 3,750 | 45,800 | 35,800 | 102% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20250731 | 3,805 | 4,065 | 3,805 | 4,055 | 116,200 | 70,400 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 17% |
| 20250801 | 4,030 | 4,160 | 3,995 | 4,150 | 34,000 | -82,200 | 102% | ▲▲▲ | 2222 | 0 | 14 | 100% | 20% |
| 20250804 | 3,980 | 4,130 | 3,980 | 4,115 | 24,900 | -9,100 | 99% | ▼ | 8888 | 0 | 10 | 99% | 19% |
| 20250805 | 4,145 | 4,175 | 4,100 | 4,155 | 24,600 | -300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250806 | 4,150 | 4,150 | 3,970 | 4,035 | 45,500 | 20,900 | 97% | ▼ | 7717 | 0 | 0 | 97% | 16% |
| 20250807 | 4,055 | 4,055 | 3,945 | 3,965 | 35,500 | -10,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 14% |
| 20250808 | 3,980 | 3,985 | 3,850 | 3,880 | 18,500 | -17,000 | 98% | ▼▼▼ | 8888 | 0 | 6 | 93% | 12% |
| 20250812 | 3,895 | 3,965 | 3,890 | 3,950 | 12,400 | -6,100 | 102% | ▲ | 8282 | 0 | 4 | 95% | 13% |
| 20250813 | 4,085 | 4,125 | 4,025 | 4,085 | 25,200 | 12,800 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 15% |
| 20250814 | 4,085 | 4,125 | 4,040 | 4,065 | 13,000 | -12,200 | 100% | ▼ | 5258 | 0 | 0 | 98% | 15% |
| 20250815 | 4,050 | 4,185 | 4,030 | 4,135 | 33,200 | 20,200 | 102% | ▲ | 1771 | 10 | 0 | 100% | 14% |
| 20250818 | 4,135 | 4,235 | 4,130 | 4,180 | 25,800 | -7,400 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250819 | 4,200 | 4,210 | 4,140 | 4,155 | 12,600 | -13,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20250820 | 4,120 | 4,190 | 4,105 | 4,175 | 10,900 | -1,700 | 100% | ▲ | 8882 | 0 | 0 | 100% | 15% |
| 20250821 | 4,135 | 4,245 | 4,135 | 4,240 | 20,700 | 9,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250822 | 4,240 | 4,240 | 4,175 | 4,195 | 15,100 | -5,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250825 | 4,235 | 4,255 | 4,190 | 4,200 | 14,000 | -1,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 15% |
| 20250826 | 4,180 | 4,180 | 3,980 | 4,015 | 29,600 | 15,600 | 96% | ▼ | 7777 | 0 | 0 | 95% | 10% |
| 20250827 | 4,000 | 4,000 | 3,860 | 3,885 | 23,500 | -6,100 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
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 | 47,400 | 0 | 18,800 | 0 | 28,600 | 0 |
| 2025-08-15 | 54,300 | 0 | 22,500 | 0 | 31,800 | 0 |
| 2025-08-08 | 54,000 | 0 | 22,600 | 0 | 31,400 | 0 |
| 2025-08-01 | 80,500 | 0 | 35,700 | 0 | 44,800 | 0 |