[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:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251216 | 3,900 | 3,900 | 3,840 | 3,840 | 8,100 | 800 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251217 | 3,865 | 3,875 | 3,830 | 3,840 | 6,000 | -2,100 | 100% | -- | 8885 | 0 | 0 | 93% | 0% |
| 20251218 | 3,845 | 3,890 | 3,830 | 3,830 | 8,800 | 2,800 | 100% | ▼ | 1477 | 0 | 0 | 92% | 0% |
| 20251219 | 3,830 | 3,880 | 3,825 | 3,840 | 5,900 | -2,900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251222 | 3,865 | 3,885 | 3,830 | 3,830 | 4,400 | -1,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251223 | 3,825 | 3,880 | 3,815 | 3,835 | 10,600 | 6,200 | 100% | ▲ | 7771 | 0 | 0 | 95% | 0% |
| 20251224 | 3,835 | 3,850 | 3,800 | 3,840 | 10,500 | -100 | 100% | ▲▲ | 8822 | 0 | 0 | 95% | 0% |
| 20251225 | 3,840 | 3,855 | 3,815 | 3,840 | 8,900 | -1,600 | 100% | -- | 2225 | 0 | 0 | 95% | 0% |
| 20251226 | 3,875 | 3,875 | 3,810 | 3,825 | 9,800 | 900 | 100% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251229 | 3,825 | 3,830 | 3,770 | 3,770 | 18,900 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251230 | 3,770 | 3,770 | 3,705 | 3,715 | 17,700 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260105 | 3,740 | 3,785 | 3,705 | 3,730 | 18,300 | 600 | 100% | ▲ | 1471 | 0 | 0 | 95% | 0% |
| 20260106 | 3,740 | 3,760 | 3,725 | 3,725 | 7,500 | -10,800 | 100% | ▼ | 8258 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 72,600 | 0 | 16,100 | 0 | 56,500 | 0 |
| 2025-12-19 | 67,300 | 0 | 13,700 | 0 | 53,600 | 0 |
| 2025-12-12 | 64,800 | 0 | 13,800 | 0 | 51,000 | 0 |