[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:701億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,946 | 2,954 | 2,918 | 2,944 | 51,700 | 7,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250818 | 2,877 | 2,919 | 2,866 | 2,910 | 44,600 | 16,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250820 | 2,944 | 2,955 | 2,891 | 2,891 | 33,400 | -18,300 | 98% | ▼ | 2888 | 0 | 0 | 98% | 8% |
| 20250807 | 2,879 | 2,902 | 2,869 | 2,883 | 24,000 | -11,000 | 100% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250805 | 2,827 | 2,878 | 2,817 | 2,878 | 58,600 | 20,000 | 102% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250826 | 2,833 | 2,895 | 2,821 | 2,874 | 34,800 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250808 | 2,883 | 2,905 | 2,870 | 2,874 | 23,900 | -100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250806 | 2,878 | 2,888 | 2,828 | 2,873 | 35,000 | -23,600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250814 | 2,851 | 2,887 | 2,837 | 2,872 | 36,400 | 5,900 | 101% | ▲ | 1141 | 0 | 0 | 100% | 9% |
| 20250815 | 2,856 | 2,884 | 2,845 | 2,862 | 28,400 | -8,000 | 100% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250827 | 2,870 | 2,895 | 2,855 | 2,860 | 39,200 | 4,400 | 100% | ▼ | 4117 | 0 | 0 | 97% | 3% |
| 20250821 | 2,876 | 2,889 | 2,846 | 2,855 | 27,900 | -5,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250812 | 2,894 | 2,905 | 2,843 | 2,850 | 41,700 | 17,800 | 99% | ▼▼ | 4717 | 0 | 0 | 99% | 11% |
| 20250813 | 2,851 | 2,868 | 2,808 | 2,846 | 30,500 | -11,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250825 | 2,821 | 2,856 | 2,798 | 2,833 | 38,800 | -23,000 | 101% | ▲ | 2282 | 0 | 0 | 96% | 3% |
| 20250801 | 2,810 | 2,850 | 2,791 | 2,829 | 31,000 | -4,100 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250731 | 2,793 | 2,830 | 2,772 | 2,824 | 35,100 | -3,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 13 | 100% | 10% |
| 20250822 | 2,833 | 2,847 | 2,795 | 2,813 | 61,800 | 33,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250804 | 2,801 | 2,843 | 2,781 | 2,808 | 38,600 | 7,600 | 99% | ▼ | 7777 | 0 | 11 | 99% | 10% |
| 20250828 | 2,850 | 2,850 | 2,780 | 2,802 | 47,700 | 8,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250730 | 2,740 | 2,794 | 2,740 | 2,784 | 38,200 | -4,500 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 9% |
| 20250729 | 2,734 | 2,764 | 2,732 | 2,760 | 42,700 | 4,200 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20250728 | 2,728 | 2,754 | 2,722 | 2,740 | 38,500 | 8,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 7 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 52,800 | 500 | 29,500 | 500 | 23,300 | 0 |
| 2025-08-08 | 56,000 | 500 | 29,400 | 500 | 26,600 | 0 |
| 2025-08-15 | 56,000 | 600 | 28,100 | 600 | 27,900 | 0 |
| 2025-08-22 | 60,000 | 600 | 32,000 | 600 | 28,000 | 0 |