[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:198億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260120 | 4,020 | 4,020 | 3,950 | 4,000 | 19,400 | -12,400 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20260109 | 3,725 | 3,735 | 3,720 | 3,720 | 3,100 | -11,700 | 100% | ▲ | 8282 | 0 | 4 | 95% | 0% |
| 20260106 | 3,740 | 3,760 | 3,725 | 3,725 | 7,500 | -10,800 | 100% | ▼ | 8258 | 0 | 7 | 94% | 0% |
| 20260119 | 4,015 | 4,015 | 3,940 | 4,000 | 31,800 | -8,000 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20260121 | 3,950 | 3,970 | 3,870 | 3,965 | 15,400 | -4,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260122 | 3,990 | 3,990 | 3,900 | 3,915 | 12,700 | -2,700 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260108 | 3,750 | 3,750 | 3,700 | 3,710 | 14,800 | -2,500 | 99% | ▼ | 8828 | 0 | 5 | 95% | 0% |
| 20260116 | 3,995 | 4,020 | 3,910 | 3,975 | 39,800 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 3,770 | 3,770 | 3,705 | 3,715 | 17,700 | -1,200 | 99% | ▼▼▼ | 8888 | 0 | 9 | 94% | 0% |
| 20260105 | 3,740 | 3,785 | 3,705 | 3,730 | 18,300 | 600 | 100% | ▲ | 1471 | 0 | 8 | 95% | 0% |
| 20260115 | 3,885 | 3,970 | 3,845 | 3,965 | 41,500 | 900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260123 | 3,930 | 4,000 | 3,930 | 3,975 | 16,800 | 4,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20260127 | 3,990 | 4,010 | 3,945 | 4,010 | 27,400 | 4,600 | 101% | ▲▲▲ | 7711 | 0 | 0 | 100% | 8% |
| 20260126 | 3,975 | 4,030 | 3,950 | 3,990 | 22,800 | 6,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251229 | 3,825 | 3,830 | 3,770 | 3,770 | 18,900 | 9,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260107 | 3,740 | 3,770 | 3,710 | 3,745 | 17,300 | 9,800 | 101% | ▲ | 1741 | 0 | 6 | 95% | 1% |
| 20260114 | 3,740 | 3,845 | 3,735 | 3,825 | 40,600 | 18,100 | 103% | ▲ | 1111 | 0 | 2 | 98% | 3% |
| 20260113 | 3,735 | 3,755 | 3,680 | 3,715 | 22,500 | 19,400 | 100% | ▼ | 1717 | 0 | 3 | 95% | 0% |
| 20260128 | 4,000 | 4,000 | 3,890 | 3,905 | 92,000 | 64,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-09 | 76,300 | 0 | 15,600 | 0 | 60,700 | 0 |
| 2026-01-16 | 94,200 | 0 | 36,400 | 0 | 57,800 | 0 |
| 2026-01-23 | 107,500 | 0 | 47,600 | 0 | 59,900 | 0 |