[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:181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 3,915 | 3,915 | 3,800 | 3,825 | 7,300 | -7,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20251001 | 3,810 | 3,945 | 3,810 | 3,865 | 20,600 | 13,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20251002 | 3,865 | 3,920 | 3,770 | 3,810 | 15,000 | -5,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251003 | 3,765 | 3,795 | 3,740 | 3,745 | 6,100 | -8,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251006 | 3,795 | 3,840 | 3,740 | 3,805 | 13,500 | 7,400 | 102% | ▲ | 1411 | 0 | 0 | 96% | 2% |
| 20251007 | 3,845 | 3,845 | 3,725 | 3,800 | 8,600 | -4,900 | 100% | ▼ | 2828 | 0 | 0 | 95% | 2% |
| 20251008 | 3,870 | 3,895 | 3,800 | 3,870 | 16,100 | 7,500 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251009 | 3,870 | 3,905 | 3,830 | 3,850 | 6,300 | -9,800 | 99% | ▼ | 2258 | 0 | 0 | 97% | 3% |
| 20251010 | 3,810 | 3,815 | 3,730 | 3,760 | 9,200 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251014 | 3,690 | 3,715 | 3,545 | 3,570 | 28,700 | 19,500 | 95% | ▼▼▼ | 7777 | 24 | 10 | 90% | 0% |
| 20251015 | 3,570 | 3,690 | 3,570 | 3,680 | 14,200 | -14,500 | 103% | ▲ | 8282 | 0 | 6 | 92% | 3% |
| 20251016 | 3,720 | 3,730 | 3,640 | 3,655 | 9,800 | -4,400 | 99% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251017 | 3,645 | 3,660 | 3,615 | 3,625 | 6,400 | -3,400 | 99% | ▼▼ | 8888 | 0 | 4 | 91% | 2% |
| 20251020 | 3,685 | 3,735 | 3,650 | 3,665 | 9,100 | 2,700 | 101% | ▲ | 1111 | 0 | 6 | 94% | 3% |
| 20251021 | 3,730 | 3,760 | 3,655 | 3,720 | 15,600 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251022 | 3,745 | 3,930 | 3,745 | 3,850 | 24,400 | 8,800 | 103% | ▲▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251023 | 3,840 | 3,855 | 3,780 | 3,850 | 9,300 | -15,100 | 100% | -- | 8225 | 0 | 0 | 99% | 8% |
| 20251024 | 3,860 | 3,860 | 3,780 | 3,785 | 10,700 | 1,400 | 98% | ▼ | 1417 | 0 | 0 | 97% | 6% |
| 20251027 | 3,820 | 3,900 | 3,820 | 3,880 | 23,200 | 12,500 | 103% | ▲ | 1171 | 10 | 0 | 99% | 9% |
| 20251028 | 3,920 | 3,935 | 3,820 | 3,830 | 21,700 | -1,500 | 99% | ▼ | 2528 | 0 | 0 | 99% | 7% |
| 20251029 | 3,855 | 3,855 | 3,630 | 3,725 | 103,400 | 81,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251030 | 3,810 | 3,810 | 3,535 | 3,590 | 117,900 | 14,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 93% | 1% |
| 20251031 | 3,560 | 3,670 | 3,540 | 3,660 | 37,200 | -80,700 | 102% | ▲ | 8282 | 0 | 0 | 94% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 51,700 | 0 | 22,300 | 0 | 29,400 | 0 |
| 2025-10-17 | 48,900 | 0 | 21,700 | 0 | 27,200 | 0 |
| 2025-10-10 | 48,200 | 0 | 20,600 | 0 | 27,600 | 0 |
| 2025-10-03 | 49,100 | 0 | 20,300 | 0 | 28,800 | 0 |