[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:186億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 3,810 | 3,815 | 3,730 | 3,760 | 9,200 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250916 | 3,840 | 3,840 | 3,645 | 3,750 | 29,100 | 17,000 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20250917 | 3,750 | 3,785 | 3,705 | 3,740 | 8,600 | -20,500 | 100% | ▼▼▼ | 8288 | 0 | 2 | 88% | 2% |
| 20251007 | 3,845 | 3,845 | 3,725 | 3,800 | 8,600 | -4,900 | 100% | ▼ | 2828 | 0 | 0 | 95% | 2% |
| 20251006 | 3,795 | 3,840 | 3,740 | 3,805 | 13,500 | 7,400 | 102% | ▲ | 1411 | 0 | 0 | 96% | 2% |
| 20251003 | 3,765 | 3,795 | 3,740 | 3,745 | 6,100 | -8,900 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250910 | 3,790 | 3,790 | 3,755 | 3,770 | 6,100 | -6,400 | 99% | ▼ | 8528 | 0 | 6 | 89% | 3% |
| 20251009 | 3,870 | 3,905 | 3,830 | 3,850 | 6,300 | -9,800 | 99% | ▼ | 2258 | 0 | 0 | 97% | 3% |
| 20251008 | 3,870 | 3,895 | 3,800 | 3,870 | 16,100 | 7,500 | 102% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251002 | 3,865 | 3,920 | 3,770 | 3,810 | 15,000 | -5,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20250909 | 3,755 | 3,855 | 3,755 | 3,790 | 12,500 | -400 | 101% | ▲▲▲ | 2282 | 0 | 7 | 89% | 4% |
| 20250925 | 3,855 | 3,860 | 3,800 | 3,830 | 7,000 | -3,500 | 98% | ▼ | 8288 | 0 | 0 | 96% | 5% |
| 20250930 | 3,915 | 3,915 | 3,800 | 3,825 | 7,300 | -7,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 5% |
| 20250912 | 3,910 | 3,910 | 3,830 | 3,840 | 12,100 | 2,600 | 99% | ▼ | 1117 | 0 | 0 | 91% | 5% |
| 20250924 | 3,885 | 3,895 | 3,785 | 3,895 | 10,500 | 4,000 | 101% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20250926 | 3,855 | 3,885 | 3,855 | 3,870 | 6,800 | -200 | 101% | ▲ | 2252 | 0 | 0 | 97% | 6% |
| 20251001 | 3,810 | 3,945 | 3,810 | 3,865 | 20,600 | 13,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 6% |
| 20250922 | 3,900 | 3,930 | 3,845 | 3,870 | 6,500 | -9,600 | 99% | ▼▼ | 8288 | 0 | 0 | 92% | 6% |
| 20250919 | 3,935 | 3,935 | 3,820 | 3,890 | 16,100 | -50,800 | 98% | ▼ | 8228 | 0 | 0 | 93% | 6% |
| 20250911 | 3,800 | 3,865 | 3,770 | 3,865 | 9,500 | 3,400 | 103% | ▲ | 1111 | 0 | 0 | 91% | 6% |
| 20250929 | 3,940 | 3,940 | 3,845 | 3,905 | 14,500 | 7,700 | 101% | ▲▲ | 1711 | 0 | 0 | 98% | 7% |
| 20250918 | 3,745 | 4,100 | 3,730 | 3,980 | 66,900 | 58,300 | 106% | ▲ | 1171 | 10 | 1 | 94% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 50,200 | 0 | 19,300 | 0 | 30,900 | 0 |
| 2025-09-19 | 48,400 | 0 | 19,300 | 0 | 29,100 | 0 |
| 2025-09-26 | 48,200 | 0 | 19,900 | 0 | 28,300 | 0 |
| 2025-10-03 | 49,100 | 0 | 20,300 | 0 | 28,800 | 0 |