[3854]アイル:【システム開発】独立系中小向け中心人材派遣サイトも
Yahoo! 【プライム/25情報・通信業】 売上高:175080 当期純利益:28870 総資産:141530 時価:620億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 3,060 | 3,090 | 2,871 | 2,887 | 163,200 | -292,700 | 95% | ▼ | 2828 | 0 | 0 | 95% | 4% |
20250910 | 2,909 | 3,035 | 2,909 | 2,987 | 75,100 | -88,100 | 103% | ▲ | 8282 | 0 | 0 | 99% | 8% |
20250911 | 2,987 | 2,990 | 2,939 | 2,940 | 48,400 | -26,700 | 98% | ▼ | 8228 | 0 | 0 | 97% | 6% |
20250912 | 2,939 | 2,968 | 2,877 | 2,877 | 62,800 | 14,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
20250916 | 2,860 | 2,960 | 2,851 | 2,933 | 95,900 | 33,100 | 102% | ▲ | 7771 | 0 | 0 | 97% | 6% |
20250917 | 2,887 | 2,941 | 2,857 | 2,857 | 66,200 | -29,700 | 97% | ▼ | 8228 | 51 | 0 | 94% | 3% |
20250918 | 2,851 | 2,852 | 2,811 | 2,825 | 83,700 | 17,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
20250919 | 2,812 | 2,839 | 2,777 | 2,839 | 87,100 | 3,400 | 100% | ▲ | 7771 | 0 | 0 | 94% | 2% |
20250922 | 2,814 | 2,830 | 2,788 | 2,793 | 69,600 | -17,500 | 98% | ▼ | 8228 | 51 | 0 | 92% | 1% |
20250924 | 2,793 | 2,814 | 2,771 | 2,814 | 74,400 | 4,800 | 101% | ▲ | 7771 | 51 | 0 | 93% | 2% |
20250925 | 2,815 | 2,835 | 2,787 | 2,802 | 65,200 | -9,200 | 100% | ▼ | 2228 | 0 | 0 | 93% | 1% |
20250926 | 2,780 | 2,780 | 2,740 | 2,751 | 72,400 | 7,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
20250929 | 2,740 | 2,757 | 2,679 | 2,687 | 52,100 | -20,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
20250930 | 2,687 | 2,720 | 2,687 | 2,702 | 66,500 | 14,400 | 101% | ▲ | 7171 | 0 | 0 | 89% | 1% |
20251001 | 2,685 | 2,710 | 2,610 | 2,614 | 70,100 | 3,600 | 97% | ▼ | 7777 | 0 | 0 | 86% | 0% |
20251002 | 2,625 | 2,629 | 2,460 | 2,476 | 105,600 | 35,500 | 95% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
20251003 | 2,495 | 2,526 | 2,480 | 2,490 | 72,900 | -32,700 | 101% | ▲ | 8282 | 0 | 0 | 82% | 1% |
20251006 | 2,539 | 2,552 | 2,515 | 2,525 | 116,200 | 43,300 | 101% | ▲▲ | 1111 | 40 | 0 | 83% | 2% |
20251007 | 2,520 | 2,547 | 2,495 | 2,546 | 113,700 | -2,500 | 101% | ▲▲▲ | 8882 | 0 | 0 | 84% | 3% |
20251008 | 2,530 | 2,555 | 2,510 | 2,522 | 93,100 | -20,600 | 99% | ▼ | 2228 | 0 | 0 | 84% | 2% |
20251009 | 2,522 | 2,531 | 2,462 | 2,473 | 121,900 | 28,800 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
20251010 | 2,452 | 2,500 | 2,450 | 2,476 | 81,200 | -40,700 | 100% | ▲ | 8882 | 0 | 0 | 84% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 76,600 | 200 | 31,000 | 200 | 45,600 | 0 |
2025-09-26 | 81,800 | 800 | 32,400 | 800 | 49,400 | 0 |
2025-09-19 | 75,400 | 800 | 32,700 | 800 | 42,700 | 0 |
2025-09-12 | 74,800 | 800 | 34,500 | 800 | 40,300 | 0 |