[4177]ｉ－ｐｌｕｇ:【就活】企業が学生に直接呼びかける「スカウト型」就活サイト
Yahoo! 【グロース/25情報･通信業】 売上高:50840 当期純利益:5970 総資産:38230 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 1,800 | 1,840 | 1,741 | 1,741 | 12,600 | -23,600 | 95% | ▼ | 8228 | 0 | 0 | 95% | 24% |
| 20260206 | 1,673 | 1,698 | 1,673 | 1,697 | 1,600 | -16,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 13% |
| 20260203 | 1,737 | 1,737 | 1,710 | 1,710 | 5,400 | -14,000 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 14% |
| 20260217 | 1,564 | 1,584 | 1,542 | 1,562 | 18,800 | -8,500 | 99% | ▼▼▼ | 8888 | 0 | 8 | 85% | 0% |
| 20260226 | 1,610 | 1,648 | 1,601 | 1,641 | 13,200 | -8,400 | 102% | ▲ | 2282 | 0 | 2 | 95% | 7% |
| 20260129 | 1,700 | 1,738 | 1,698 | 1,702 | 6,200 | -6,900 | 99% | ▼▼▼ | 8288 | 0 | 0 | 93% | 18% |
| 20260219 | 1,558 | 1,565 | 1,549 | 1,561 | 12,800 | -6,100 | 101% | ▲ | 8582 | 0 | 5 | 85% | 1% |
| 20260225 | 1,621 | 1,630 | 1,580 | 1,610 | 21,600 | -3,700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20260227 | 1,649 | 1,699 | 1,641 | 1,699 | 11,300 | -1,900 | 104% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20260204 | 1,702 | 1,725 | 1,702 | 1,715 | 4,800 | -600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 93% | 14% |
| 20260210 | 1,688 | 1,710 | 1,680 | 1,680 | 6,200 | -600 | 100% | ▲ | 8282 | 0 | 0 | 91% | 9% |
| 20260218 | 1,562 | 1,570 | 1,549 | 1,549 | 18,900 | 100 | 99% | ▼▼▼▼ | 7177 | 0 | 6 | 84% | 0% |
| 20260128 | 1,741 | 1,776 | 1,691 | 1,719 | 13,100 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 23% |
| 20260224 | 1,540 | 1,622 | 1,540 | 1,613 | 25,300 | 800 | 106% | ▲ | 1171 | 0 | 3 | 88% | 6% |
| 20260212 | 1,705 | 1,705 | 1,690 | 1,690 | 7,800 | 1,600 | 101% | ▲▲ | 7111 | 0 | 0 | 92% | 3% |
| 20260130 | 1,742 | 1,742 | 1,660 | 1,687 | 10,800 | 4,600 | 99% | ▼▼▼▼ | 1717 | 0 | 0 | 92% | 12% |
| 20260209 | 1,711 | 1,711 | 1,675 | 1,678 | 6,800 | 5,200 | 99% | ▼ | 1117 | 0 | 0 | 91% | 8% |
| 20260216 | 1,621 | 1,628 | 1,566 | 1,576 | 27,300 | 8,400 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260202 | 1,687 | 1,729 | 1,687 | 1,697 | 19,400 | 8,600 | 101% | ▲ | 7171 | 0 | 0 | 92% | 13% |
| 20260213 | 1,699 | 1,699 | 1,616 | 1,616 | 18,900 | 11,100 | 96% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260220 | 1,552 | 1,553 | 1,512 | 1,527 | 24,500 | 11,700 | 98% | ▼ | 7777 | 0 | 4 | 83% | 0% |
| 20260205 | 1,720 | 1,720 | 1,656 | 1,673 | 18,400 | 13,600 | 98% | ▼ | 7717 | 0 | 0 | 91% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 33,300 | 0 | 22,000 | 0 | 11,300 | 0 |
| 2026-02-06 | 32,600 | 0 | 20,400 | 0 | 12,200 | 0 |
| 2026-02-13 | 32,400 | 0 | 19,700 | 0 | 12,700 | 0 |
| 2026-02-20 | 33,400 | 0 | 16,900 | 0 | 16,500 | 0 |