[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/情報･通信業】 売上高:175080 当期純利益:28870 総資産:141530 時価:707億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 2,876 | 2,889 | 2,846 | 2,855 | 27,900 | -5,500 | 99% | ▼▼ | 8888 | 0 | 13 | 97% | 5% |
| 20250820 | 2,944 | 2,955 | 2,891 | 2,891 | 33,400 | -18,300 | 98% | ▼ | 2888 | 0 | 0 | 98% | 8% |
| 20250826 | 2,833 | 2,895 | 2,821 | 2,874 | 34,800 | -4,000 | 101% | ▲▲ | 2222 | 0 | 10 | 98% | 4% |
| 20250825 | 2,821 | 2,856 | 2,798 | 2,833 | 38,800 | -23,000 | 101% | ▲ | 2282 | 0 | 11 | 96% | 3% |
| 20250827 | 2,870 | 2,895 | 2,855 | 2,860 | 39,200 | 4,400 | 100% | ▼ | 4117 | 0 | 9 | 97% | 3% |
| 20250829 | 2,800 | 2,824 | 2,781 | 2,824 | 44,300 | -3,400 | 101% | ▲ | 8282 | 0 | 7 | 96% | 1% |
| 20250818 | 2,877 | 2,919 | 2,866 | 2,910 | 44,600 | 16,200 | 102% | ▲ | 1111 | 0 | 16 | 100% | 10% |
| 20250828 | 2,850 | 2,850 | 2,780 | 2,802 | 47,700 | 8,500 | 98% | ▼▼ | 7777 | 0 | 8 | 95% | 0% |
| 20250911 | 2,987 | 2,990 | 2,939 | 2,940 | 48,400 | -26,700 | 98% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20250819 | 2,946 | 2,954 | 2,918 | 2,944 | 51,700 | 7,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250902 | 2,789 | 2,821 | 2,788 | 2,821 | 55,500 | -39,200 | 102% | ▲ | 8282 | 0 | 5 | 96% | 2% |
| 20250822 | 2,833 | 2,847 | 2,795 | 2,813 | 61,800 | 33,900 | 99% | ▼▼▼ | 7777 | 24 | 12 | 96% | 4% |
| 20250912 | 2,939 | 2,968 | 2,877 | 2,877 | 62,800 | 14,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250917 | 2,887 | 2,941 | 2,857 | 2,857 | 66,200 | -29,700 | 97% | ▼ | 8228 | 51 | 0 | 94% | 3% |
| 20250910 | 2,909 | 3,035 | 2,909 | 2,987 | 75,100 | -88,100 | 103% | ▲ | 8282 | 0 | 0 | 99% | 8% |
| 20250903 | 2,858 | 2,891 | 2,841 | 2,852 | 77,900 | 22,400 | 101% | ▲▲ | 1111 | 40 | 4 | 97% | 3% |
| 20250918 | 2,851 | 2,852 | 2,811 | 2,825 | 83,700 | 17,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20250901 | 2,825 | 2,860 | 2,753 | 2,772 | 94,700 | 50,400 | 98% | ▼ | 1717 | 0 | 6 | 94% | 0% |
| 20250916 | 2,860 | 2,960 | 2,851 | 2,933 | 95,900 | 33,100 | 102% | ▲ | 7771 | 0 | 0 | 97% | 6% |
| 20250904 | 2,839 | 2,920 | 2,839 | 2,869 | 105,400 | 27,500 | 101% | ▲▲▲ | 1771 | 0 | 3 | 97% | 3% |
| 20250905 | 2,910 | 2,912 | 2,849 | 2,873 | 139,300 | 33,900 | 100% | ▲▲▲▲ | 7111 | 0 | 0 | 98% | 4% |
| 20250909 | 3,060 | 3,090 | 2,871 | 2,887 | 163,200 | -292,700 | 95% | ▼ | 2828 | 0 | 0 | 95% | 4% |
| 20250908 | 2,999 | 3,025 | 2,881 | 3,025 | 455,900 | 316,600 | 105% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 60,000 | 600 | 32,000 | 600 | 28,000 | 0 |
| 2025-08-29 | 64,600 | 900 | 33,000 | 900 | 31,600 | 0 |
| 2025-09-05 | 130,600 | 2,400 | 48,800 | 2,400 | 81,800 | 0 |
| 2025-09-12 | 74,800 | 800 | 34,500 | 800 | 40,300 | 0 |