[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:191億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 3,745 | 4,100 | 3,730 | 3,980 | 66,900 | 58,300 | 106% | ▲ | 1171 | 10 | 1 | 94% | 9% |
| 20250828 | 3,920 | 4,035 | 3,870 | 3,945 | 37,700 | 14,200 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20250905 | 3,700 | 3,830 | 3,685 | 3,725 | 35,500 | 29,900 | 102% | ▲ | 1171 | 0 | 9 | 88% | 2% |
| 20250826 | 4,180 | 4,180 | 3,980 | 4,015 | 29,600 | 15,600 | 96% | ▼ | 7777 | 0 | 0 | 95% | 10% |
| 20250916 | 3,840 | 3,840 | 3,645 | 3,750 | 29,100 | 17,000 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20250827 | 4,000 | 4,000 | 3,860 | 3,885 | 23,500 | -6,100 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20250919 | 3,935 | 3,935 | 3,820 | 3,890 | 16,100 | -50,800 | 98% | ▼ | 8228 | 0 | 0 | 93% | 6% |
| 20250822 | 4,240 | 4,240 | 4,175 | 4,195 | 15,100 | -5,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 16% |
| 20250825 | 4,235 | 4,255 | 4,190 | 4,200 | 14,000 | -1,100 | 100% | ▲ | 2282 | 0 | 0 | 99% | 15% |
| 20250908 | 3,795 | 3,810 | 3,715 | 3,740 | 12,900 | -22,600 | 100% | ▲▲ | 8222 | 0 | 0 | 88% | 2% |
| 20250909 | 3,755 | 3,855 | 3,755 | 3,790 | 12,500 | -400 | 101% | ▲▲▲ | 2282 | 0 | 7 | 89% | 4% |
| 20250912 | 3,910 | 3,910 | 3,830 | 3,840 | 12,100 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 91% | 5% |
| 20250829 | 3,945 | 3,945 | 3,845 | 3,875 | 11,200 | -26,500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20250902 | 3,845 | 3,850 | 3,750 | 3,795 | 11,100 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250901 | 3,870 | 3,875 | 3,790 | 3,840 | 10,000 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250911 | 3,800 | 3,865 | 3,770 | 3,865 | 9,500 | 3,400 | 103% | ▲ | 1111 | 0 | 0 | 91% | 6% |
| 20250903 | 3,765 | 3,765 | 3,685 | 3,685 | 9,300 | -1,800 | 97% | ▼▼▼▼ | 8888 | 0 | 11 | 87% | 0% |
| 20250917 | 3,750 | 3,785 | 3,705 | 3,740 | 8,600 | -20,500 | 100% | ▼▼▼ | 8288 | 0 | 2 | 88% | 2% |
| 20250922 | 3,900 | 3,930 | 3,845 | 3,870 | 6,500 | -9,600 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 6% |
| 20250910 | 3,790 | 3,790 | 3,755 | 3,770 | 6,100 | -6,400 | 99% | ▼ | 8528 | 0 | 6 | 89% | 3% |
| 20250904 | 3,755 | 3,755 | 3,655 | 3,660 | 5,600 | -3,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 10 | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 47,400 | 0 | 18,800 | 0 | 28,600 | 0 |
| 2025-08-29 | 48,300 | 400 | 18,500 | 400 | 29,800 | 0 |
| 2025-09-05 | 50,000 | 0 | 19,000 | 0 | 31,000 | 0 |
| 2025-09-12 | 50,200 | 0 | 19,300 | 0 | 30,900 | 0 |