[3920]アイビーシー:【ソフト開発】システムの性能監視や総合的な運用も
Yahoo! 【スタンダード/25情報･通信業】 売上高:21840 当期純利益:2510 総資産:33290 時価:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,000 | 1,030 | 983 | 1,017 | 41,100 | 26,100 | 103% | ▲ | 1411 | 10 | 0 | 98% | 3% |
| 20250930 | 1,016 | 1,016 | 995 | 1,006 | 9,600 | -31,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251001 | 1,001 | 1,001 | 955 | 985 | 34,700 | 25,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251002 | 1,000 | 1,002 | 979 | 997 | 20,500 | -14,200 | 101% | ▲ | 2282 | 0 | 0 | 96% | 1% |
| 20251003 | 993 | 1,000 | 984 | 999 | 6,400 | -14,100 | 100% | ▲▲ | 8282 | 0 | 14 | 97% | 2% |
| 20251006 | 1,003 | 1,003 | 979 | 1,000 | 21,200 | 14,800 | 100% | ▲▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20251007 | 1,000 | 1,007 | 990 | 992 | 15,800 | -5,400 | 99% | ▼ | 2288 | 0 | 0 | 98% | 1% |
| 20251008 | 992 | 1,008 | 991 | 1,006 | 13,700 | -2,100 | 101% | ▲ | 2282 | 0 | 11 | 99% | 2% |
| 20251009 | 1,006 | 1,030 | 996 | 1,013 | 32,700 | 19,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20251010 | 1,013 | 1,013 | 990 | 992 | 21,000 | -11,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251014 | 987 | 1,006 | 984 | 999 | 28,900 | 7,900 | 101% | ▲ | 7771 | 0 | 8 | 98% | 2% |
| 20251015 | 999 | 1,009 | 999 | 1,001 | 4,600 | -24,300 | 100% | ▲▲ | 2222 | 0 | 7 | 98% | 2% |
| 20251016 | 1,009 | 1,009 | 998 | 1,000 | 11,400 | 6,800 | 100% | ▼ | 4717 | 0 | 0 | 98% | 2% |
| 20251017 | 1,000 | 1,003 | 987 | 996 | 16,000 | 4,600 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251020 | 999 | 1,006 | 999 | 1,001 | 8,300 | -7,700 | 101% | ▲ | 2282 | 0 | 4 | 98% | 2% |
| 20251021 | 1,010 | 1,014 | 1,005 | 1,005 | 11,200 | 2,900 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251022 | 1,012 | 1,030 | 1,011 | 1,030 | 10,800 | -400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20251023 | 1,030 | 1,054 | 1,030 | 1,050 | 14,000 | 3,200 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251024 | 1,056 | 1,064 | 1,030 | 1,038 | 11,700 | -2,300 | 99% | ▼ | 2528 | 0 | 0 | 99% | 5% |
| 20251027 | 1,059 | 1,059 | 1,036 | 1,039 | 7,800 | -3,900 | 100% | ▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251028 | 1,039 | 1,046 | 1,023 | 1,035 | 7,600 | -200 | 100% | ▼ | 8888 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 102,700 | 16,300 | 36,800 | 0 | 65,900 | 16,300 |
| 2025-10-17 | 111,000 | 15,100 | 37,900 | 0 | 73,100 | 15,100 |
| 2025-10-10 | 116,700 | 16,400 | 38,800 | 0 | 77,900 | 16,400 |
| 2025-10-03 | 113,700 | 15,400 | 43,000 | 0 | 70,700 | 15,400 |