[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:57億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,016 | 1,016 | 995 | 1,006 | 9,600 | -31,500 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20250908 | 1,036 | 1,039 | 1,014 | 1,016 | 10,900 | -16,900 | 98% | ▼ | 2228 | 0 | 0 | 96% | 14% |
| 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 | 0 | 97% | 2% |
| 20250925 | 985 | 1,002 | 984 | 993 | 17,900 | -6,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251007 | 1,000 | 1,007 | 990 | 992 | 15,800 | -5,400 | 99% | ▼ | 2288 | 0 | 0 | 98% | 1% |
| 20250910 | 1,001 | 1,013 | 1,001 | 1,010 | 7,500 | -4,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 13% |
| 20250918 | 1,007 | 1,030 | 1,007 | 1,013 | 6,700 | -3,900 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250926 | 989 | 996 | 983 | 985 | 15,000 | -2,900 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251008 | 992 | 1,008 | 991 | 1,006 | 13,700 | -2,100 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250911 | 1,014 | 1,016 | 1,003 | 1,003 | 7,100 | -400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 13% |
| 20250917 | 1,001 | 1,008 | 998 | 1,001 | 10,600 | -100 | 100% | ▲ | 5582 | 0 | 0 | 95% | 10% |
| 20250916 | 1,007 | 1,008 | 998 | 1,000 | 10,700 | 1,100 | 100% | -- | 7714 | 0 | 0 | 95% | 12% |
| 20250909 | 1,020 | 1,020 | 999 | 1,000 | 12,400 | 1,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 12% |
| 20250912 | 1,004 | 1,018 | 1,000 | 1,000 | 9,600 | 2,500 | 100% | ▼▼ | 1777 | 0 | 0 | 95% | 12% |
| 20250922 | 1,010 | 1,010 | 998 | 1,000 | 18,100 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250924 | 1,003 | 1,003 | 983 | 984 | 24,500 | 6,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250919 | 1,013 | 1,013 | 999 | 1,010 | 13,600 | 6,900 | 100% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251006 | 1,003 | 1,003 | 979 | 1,000 | 21,200 | 14,800 | 100% | ▲▲▲ | 1711 | 0 | 0 | 97% | 2% |
| 20251001 | 1,001 | 1,001 | 955 | 985 | 34,700 | 25,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250929 | 1,000 | 1,030 | 983 | 1,017 | 41,100 | 26,100 | 103% | ▲ | 1411 | 10 | 0 | 98% | 3% |
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 | 112,900 | 38,400 | 45,900 | 0 | 67,000 | 38,400 |
| 2025-09-19 | 113,100 | 33,200 | 47,000 | 0 | 66,100 | 33,200 |
| 2025-09-26 | 106,500 | 27,800 | 43,100 | 0 | 63,400 | 27,800 |
| 2025-10-03 | 113,700 | 15,400 | 43,000 | 0 | 70,700 | 15,400 |