[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/25情報･通信業】 売上高:118290 当期純利益:3410 総資産:92720 時価:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,015 | 4,050 | 3,965 | 4,000 | 16,000 | -15,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20251117 | 4,070 | 4,075 | 3,965 | 4,075 | 10,800 | -5,200 | 102% | ▲ | 2522 | 0 | 0 | 100% | 14% |
| 20251118 | 4,070 | 4,070 | 3,955 | 3,955 | 9,900 | -900 | 97% | ▼ | 8858 | 0 | 0 | 97% | 10% |
| 20251119 | 3,955 | 3,980 | 3,885 | 3,970 | 12,700 | 2,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20251120 | 3,975 | 4,055 | 3,970 | 4,010 | 19,000 | 6,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 12% |
| 20251121 | 3,985 | 4,200 | 3,985 | 4,145 | 55,800 | 36,800 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251125 | 4,155 | 4,155 | 3,900 | 3,940 | 29,100 | -26,700 | 95% | ▼ | 8828 | 0 | 0 | 95% | 10% |
| 20251126 | 3,985 | 4,030 | 3,965 | 3,975 | 9,800 | -19,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 11% |
| 20251127 | 3,995 | 4,015 | 3,955 | 3,990 | 8,100 | -1,700 | 100% | ▲▲ | 8822 | 0 | 0 | 96% | 11% |
| 20251128 | 3,990 | 4,040 | 3,990 | 4,040 | 7,600 | -500 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 13% |
| 20251201 | 4,040 | 4,050 | 3,995 | 4,020 | 16,300 | 8,700 | 100% | ▼ | 1117 | 0 | 0 | 97% | 10% |
| 20251202 | 4,025 | 4,035 | 3,940 | 3,960 | 16,700 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20251203 | 3,960 | 3,975 | 3,930 | 3,935 | 7,600 | -9,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251204 | 3,950 | 3,970 | 3,895 | 3,895 | 18,600 | 11,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251205 | 3,875 | 3,965 | 3,835 | 3,925 | 14,600 | -4,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251208 | 3,920 | 3,965 | 3,920 | 3,945 | 7,700 | -6,900 | 101% | ▲▲ | 5222 | 0 | 0 | 95% | 1% |
| 20251209 | 3,935 | 3,935 | 3,885 | 3,920 | 7,300 | -400 | 99% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20251210 | 3,950 | 3,960 | 3,880 | 3,890 | 7,300 | 0 | 99% | ▼▼ | 2828 | 0 | 0 | 94% | 0% |
| 20251211 | 3,895 | 3,895 | 3,825 | 3,830 | 11,100 | 3,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251212 | 3,845 | 3,885 | 3,840 | 3,850 | 6,300 | -4,800 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251215 | 3,855 | 3,910 | 3,850 | 3,900 | 7,300 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 61,400 | 0 | 14,000 | 0 | 47,400 | 0 |
| 2025-11-28 | 50,800 | 0 | 12,400 | 0 | 38,400 | 0 |
| 2025-11-21 | 47,000 | 0 | 13,300 | 0 | 33,700 | 0 |
| 2025-11-14 | 53,200 | 0 | 19,300 | 0 | 33,900 | 0 |