[4057]インタファク:【EC】大企業向けに「ebisumart（エビスマート）」を提供
Yahoo! 【グロース/25情報･通信業】 売上高:28640 当期純利益:1370 総資産:21130 時価:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 441 | 448 | 441 | 447 | 900 | -1,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251217 | 421 | 421 | 411 | 415 | 12,300 | 7,300 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251216 | 426 | 426 | 420 | 420 | 5,000 | -2,600 | 99% | ▼▼▼▼ | 5828 | 0 | 0 | 94% | 0% |
| 20251215 | 425 | 426 | 424 | 424 | 7,600 | 4,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251212 | 428 | 430 | 425 | 427 | 2,900 | -2,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251211 | 434 | 434 | 426 | 428 | 5,400 | 3,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251210 | 429 | 436 | 429 | 436 | 2,200 | -7,600 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251209 | 440 | 440 | 430 | 431 | 9,800 | 7,900 | 98% | ▼ | 4717 | 0 | 0 | 94% | 0% |
| 20251208 | 436 | 440 | 436 | 440 | 1,900 | -300 | 101% | ▲▲ | 2252 | 0 | 0 | 96% | 1% |
| 20251205 | 436 | 439 | 435 | 437 | 2,200 | -500 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251204 | 445 | 445 | 436 | 436 | 2,700 | 1,800 | 98% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251117 | 447 | 449 | 442 | 449 | 1,600 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251202 | 445 | 445 | 439 | 441 | 1,900 | 700 | 99% | ▼ | 7717 | 0 | 0 | 96% | 1% |
| 20251201 | 444 | 446 | 442 | 446 | 1,200 | 500 | 101% | ▲ | 7711 | 0 | 0 | 97% | 3% |
| 20251128 | 443 | 450 | 443 | 443 | 700 | -1,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251127 | 439 | 445 | 439 | 445 | 1,900 | -3,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251126 | 435 | 442 | 432 | 442 | 5,400 | 1,000 | 102% | ▲ | 1471 | 0 | 0 | 97% | 2% |
| 20251125 | 437 | 440 | 432 | 435 | 4,400 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251121 | 439 | 442 | 437 | 437 | 2,700 | 1,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251120 | 442 | 443 | 441 | 443 | 900 | -2,900 | 100% | ▲ | 5282 | 0 | 0 | 96% | 0% |
| 20251119 | 443 | 443 | 440 | 442 | 3,800 | 1,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251118 | 449 | 449 | 441 | 444 | 2,600 | 1,000 | 99% | ▼ | 4717 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 79,800 | 0 | 51,000 | 0 | 28,800 | 0 |
| 2025-11-28 | 76,300 | 0 | 50,800 | 0 | 25,500 | 0 |
| 2025-12-05 | 75,500 | 0 | 48,500 | 0 | 27,000 | 0 |
| 2025-12-12 | 74,000 | 0 | 48,800 | 0 | 25,200 | 0 |