[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 3,810 | 3,810 | 3,535 | 3,590 | 117,900 | 14,500 | 96% | ▼▼▼ | 7777 | 24 | 6 | 93% | 1% |
| 20251031 | 3,560 | 3,670 | 3,540 | 3,660 | 37,200 | -80,700 | 102% | ▲ | 8282 | 0 | 3 | 94% | 3% |
| 20251020 | 3,685 | 3,735 | 3,650 | 3,665 | 9,100 | 2,700 | 101% | ▲ | 1111 | 0 | 6 | 94% | 3% |
| 20251104 | 3,685 | 3,780 | 3,600 | 3,665 | 35,200 | -2,000 | 100% | ▲▲ | 2222 | 0 | 3 | 94% | 3% |
| 20251021 | 3,730 | 3,760 | 3,655 | 3,720 | 15,600 | 6,500 | 102% | ▲▲ | 1111 | 0 | 13 | 95% | 4% |
| 20251029 | 3,855 | 3,855 | 3,630 | 3,725 | 103,400 | 81,700 | 97% | ▼▼ | 7777 | 0 | 7 | 96% | 4% |
| 20251105 | 3,605 | 3,835 | 3,585 | 3,760 | 42,100 | 6,900 | 103% | ▲▲▲ | 1771 | 0 | 2 | 97% | 5% |
| 20251024 | 3,860 | 3,860 | 3,780 | 3,785 | 10,700 | 1,400 | 98% | ▼ | 1417 | 0 | 10 | 97% | 6% |
| 20251028 | 3,920 | 3,935 | 3,820 | 3,830 | 21,700 | -1,500 | 99% | ▼ | 2528 | 0 | 0 | 99% | 7% |
| 20251023 | 3,840 | 3,855 | 3,780 | 3,850 | 9,300 | -15,100 | 100% | -- | 8225 | 0 | 11 | 99% | 8% |
| 20251022 | 3,745 | 3,930 | 3,745 | 3,850 | 24,400 | 8,800 | 103% | ▲▲▲ | 1111 | 0 | 12 | 99% | 8% |
| 20251027 | 3,820 | 3,900 | 3,820 | 3,880 | 23,200 | 12,500 | 103% | ▲ | 1171 | 10 | 9 | 99% | 9% |
| 20251106 | 3,825 | 3,910 | 3,730 | 3,885 | 44,900 | 2,800 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 9% |
| 20251118 | 4,070 | 4,070 | 3,955 | 3,955 | 9,900 | -900 | 97% | ▼ | 8858 | 0 | 0 | 97% | 10% |
| 20251119 | 3,955 | 3,980 | 3,885 | 3,970 | 12,700 | 2,800 | 100% | ▲ | 7771 | 0 | 0 | 97% | 11% |
| 20251114 | 4,015 | 4,050 | 3,965 | 4,000 | 16,000 | -15,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 11% |
| 20251120 | 3,975 | 4,055 | 3,970 | 4,010 | 19,000 | 6,300 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 12% |
| 20251111 | 4,125 | 4,140 | 4,005 | 4,030 | 20,100 | -18,400 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 13% |
| 20251112 | 4,010 | 4,100 | 4,010 | 4,045 | 32,200 | 12,100 | 100% | ▲ | 7171 | 51 | 0 | 99% | 13% |
| 20251113 | 4,030 | 4,080 | 4,010 | 4,045 | 31,100 | -1,100 | 100% | -- | 8525 | 0 | 0 | 99% | 13% |
| 20251110 | 4,095 | 4,150 | 3,985 | 4,055 | 38,500 | -17,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 14% |
| 20251117 | 4,070 | 4,075 | 3,965 | 4,075 | 10,800 | -5,200 | 102% | ▲ | 2522 | 0 | 0 | 100% | 14% |
| 20251107 | 3,950 | 4,080 | 3,910 | 4,080 | 56,300 | 11,400 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
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 |
| 2025-10-31 | 79,600 | 0 | 32,900 | 0 | 46,700 | 0 |
| 2025-11-07 | 52,800 | 0 | 22,100 | 0 | 30,700 | 0 |
| 2025-11-14 | 53,200 | 0 | 19,300 | 0 | 33,900 | 0 |