[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:174億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 3,515 | 3,515 | 3,435 | 3,440 | 23,500 | 2,000 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260216 | 3,550 | 3,550 | 3,490 | 3,515 | 21,500 | -10,400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260213 | 3,680 | 3,685 | 3,520 | 3,520 | 31,900 | 8,400 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260209 | 3,660 | 3,660 | 3,500 | 3,515 | 42,700 | -8,100 | 98% | ▼▼ | 8828 | 0 | 0 | 88% | 0% |
| 20260206 | 3,620 | 3,675 | 3,590 | 3,600 | 50,800 | 7,900 | 99% | ▼ | 1147 | 0 | 0 | 90% | 0% |
| 20260205 | 3,620 | 3,660 | 3,535 | 3,620 | 42,900 | 12,400 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20260204 | 3,685 | 3,695 | 3,610 | 3,615 | 30,500 | 12,000 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260202 | 3,680 | 3,690 | 3,630 | 3,645 | 19,900 | -28,100 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20260130 | 3,710 | 3,720 | 3,610 | 3,650 | 48,000 | -59,700 | 98% | ▼▼▼ | 8828 | 24 | 0 | 91% | 0% |
| 20260203 | 3,650 | 3,730 | 3,650 | 3,685 | 18,500 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20260212 | 3,760 | 3,790 | 3,650 | 3,675 | 23,500 | -44,600 | 98% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20260129 | 3,700 | 3,800 | 3,630 | 3,715 | 107,700 | 15,700 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260210 | 3,530 | 3,775 | 3,530 | 3,760 | 68,100 | 25,400 | 107% | ▲ | 1171 | 0 | 1 | 94% | 7% |
| 20260128 | 4,000 | 4,000 | 3,890 | 3,905 | 92,000 | 64,600 | 97% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20260122 | 3,990 | 3,990 | 3,900 | 3,915 | 12,700 | -2,700 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 6% |
| 20260123 | 3,930 | 4,000 | 3,930 | 3,975 | 16,800 | 4,100 | 102% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20260121 | 3,950 | 3,970 | 3,870 | 3,965 | 15,400 | -4,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260116 | 3,995 | 4,020 | 3,910 | 3,975 | 39,800 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 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% |
| 20260120 | 4,020 | 4,020 | 3,950 | 4,000 | 19,400 | -12,400 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20260119 | 4,015 | 4,015 | 3,940 | 4,000 | 31,800 | -8,000 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-28 | 3850 | Nomura International plc | 27,200 | 1% | ▲ | |
| 2026-01-30 | 3850 | Nomura International plc | 30,400 | 1% | ▲ | 3,200 |
| 2026-02-02 | 3850 | Nomura International plc | 28,100 | 1% | ▼ | -2,300 |
| 2026-02-09 | 3850 | Nomura International plc | 29,900 | 1% | ▲ | |
| 2026-02-10 | 3850 | Nomura International plc | 19,400 | 0% | ▼ | -10,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 94,200 | 0 | 36,400 | 0 | 57,800 | 0 |
| 2026-01-23 | 107,500 | 0 | 47,600 | 0 | 59,900 | 0 |
| 2026-01-30 | 159,200 | 0 | 69,400 | 0 | 89,800 | 0 |
| 2026-02-06 | 155,200 | 0 | 62,100 | 0 | 93,100 | 0 |