[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:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260206 | 3,620 | 3,675 | 3,590 | 3,600 | 50,800 | 7,900 | 99% | ▼ | 1147 | 0 | 0 | 90% | 0% |
| 20260209 | 3,660 | 3,660 | 3,500 | 3,515 | 42,700 | -8,100 | 98% | ▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260210 | 3,530 | 3,775 | 3,530 | 3,760 | 68,100 | 25,400 | 107% | ▲ | 1171 | 0 | 1 | 94% | 7% |
| 20260212 | 3,760 | 3,790 | 3,650 | 3,675 | 23,500 | -44,600 | 98% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20260213 | 3,680 | 3,685 | 3,520 | 3,520 | 31,900 | 8,400 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260216 | 3,550 | 3,550 | 3,490 | 3,515 | 21,500 | -10,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260217 | 3,515 | 3,515 | 3,435 | 3,440 | 23,500 | 2,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260218 | 3,430 | 3,460 | 3,405 | 3,405 | 21,500 | -2,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260219 | 3,405 | 3,440 | 3,370 | 3,440 | 17,500 | -4,000 | 101% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20260220 | 3,300 | 3,300 | 3,090 | 3,120 | 120,700 | 103,200 | 91% | ▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260224 | 3,130 | 3,160 | 3,100 | 3,115 | 33,000 | -87,700 | 100% | ▼▼ | 8288 | 0 | 0 | 78% | 0% |
| 20260225 | 3,125 | 3,125 | 3,050 | 3,085 | 38,500 | 5,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20260226 | 3,090 | 3,220 | 3,090 | 3,200 | 42,200 | 3,700 | 104% | ▲ | 1171 | 0 | 2 | 82% | 4% |
| 20260227 | 3,185 | 3,250 | 3,185 | 3,245 | 35,900 | -6,300 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 5% |
| 20260302 | 3,200 | 3,225 | 3,175 | 3,205 | 32,900 | -3,000 | 99% | ▼ | 8828 | 0 | 0 | 85% | 4% |
| 20260303 | 3,260 | 3,300 | 3,200 | 3,215 | 53,200 | 20,300 | 100% | ▲ | 1111 | 0 | 0 | 86% | 4% |
| 20260304 | 3,215 | 3,240 | 3,105 | 3,105 | 89,800 | 36,600 | 97% | ▼ | 7777 | 0 | 0 | 83% | 1% |
| 20260305 | 3,105 | 3,210 | 3,100 | 3,115 | 36,300 | -53,500 | 100% | ▲ | 8882 | 0 | 0 | 83% | 1% |
| 20260306 | 3,105 | 3,130 | 3,090 | 3,115 | 32,500 | -3,800 | 100% | -- | 8855 | 0 | 0 | 83% | 1% |
| 20260309 | 2,975 | 2,983 | 2,935 | 2,942 | 72,700 | 40,200 | 94% | ▼ | 7777 | 0 | 0 | 78% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-06 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 39,400 | 1% | ▼ | -3,400 |
| 2026-03-04 | 3850 | Nomura International plc | 21,600 | 0% | ▼ | -3,700 |
| 2026-03-04 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 42,800 | 1% | ▼ | -3,300 |
| 2026-03-03 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 46,100 | 1% | ▲ | 12,200 |
| 2026-03-02 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 33,900 | 1% | ▲ | |
| 2026-02-27 | 3850 | Nomura International plc | 25,300 | 1% | ▲ | 4,800 |
| 2026-02-26 | 3850 | Nomura International plc | 20,500 | 0% | ▼ | -4,700 |
| 2026-02-26 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 27,100 | 1% | ▼ | -2,900 |
| 2026-02-25 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 30,000 | 1% | ▲ | 5,000 |
| 2026-02-24 | 3850 | Nomura International plc | 25,200 | 1% | ▲ | 700 |
| 2026-02-20 | 3850 | モルガン・スタンレーMUFG証券株式会社 | 25,000 | 1% | ▲ | |
| 2026-02-19 | 3850 | Nomura International plc | 24,500 | 0% | ▼ | -3,000 |
| 2026-02-13 | 3850 | Nomura International plc | 27,500 | 1% | ▲ | |
| 2026-02-10 | 3850 | Nomura International plc | 19,400 | 0% | ▼ | -10,500 |
| 2026-02-09 | 3850 | Nomura International plc | 29,900 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 157,100 | 1,700 | 54,500 | 1,700 | 102,600 | 0 |
| 2026-02-20 | 161,400 | 900 | 52,100 | 900 | 109,300 | 0 |
| 2026-02-13 | 141,100 | 0 | 56,300 | 0 | 84,800 | 0 |
| 2026-02-06 | 155,200 | 0 | 62,100 | 0 | 93,100 | 0 |