[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/情報･通信業】 売上高:50840 当期純利益:5970 総資産:38230 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,235 | 1,235 | 1,225 | 1,226 | 1,000 | -500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250917 | 1,229 | 1,241 | 1,229 | 1,233 | 1,100 | -300 | 100% | ▲▲ | 5282 | 0 | 0 | 90% | 1% |
| 20250826 | 1,365 | 1,365 | 1,325 | 1,353 | 1,100 | -5,400 | 101% | ▲ | 5222 | 0 | 0 | 97% | 2% |
| 20250916 | 1,230 | 1,241 | 1,225 | 1,229 | 1,400 | 400 | 100% | ▲ | 1471 | 0 | 0 | 89% | 0% |
| 20250818 | 1,362 | 1,380 | 1,362 | 1,366 | 1,500 | -4,800 | 100% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250827 | 1,365 | 1,370 | 1,355 | 1,356 | 1,500 | 400 | 100% | ▲▲ | 1141 | 0 | 0 | 97% | 2% |
| 20250911 | 1,250 | 1,250 | 1,237 | 1,237 | 1,500 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250904 | 1,267 | 1,283 | 1,260 | 1,275 | 2,400 | -15,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250821 | 1,386 | 1,386 | 1,364 | 1,377 | 2,700 | -800 | 100% | ▲ | 8822 | 0 | 0 | 98% | 4% |
| 20250908 | 1,279 | 1,283 | 1,262 | 1,271 | 3,300 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250820 | 1,379 | 1,395 | 1,370 | 1,375 | 3,500 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250909 | 1,259 | 1,295 | 1,256 | 1,256 | 4,500 | 1,200 | 99% | ▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20250905 | 1,291 | 1,291 | 1,263 | 1,285 | 4,500 | 2,100 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20250828 | 1,326 | 1,348 | 1,282 | 1,348 | 4,700 | 3,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250910 | 1,255 | 1,275 | 1,249 | 1,250 | 4,900 | 400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250819 | 1,368 | 1,398 | 1,365 | 1,380 | 5,100 | 3,600 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250829 | 1,335 | 1,335 | 1,293 | 1,328 | 5,300 | 600 | 99% | ▼▼ | 7117 | 0 | 0 | 95% | 0% |
| 20250902 | 1,326 | 1,338 | 1,298 | 1,300 | 6,100 | -600 | 97% | ▼ | 2228 | 0 | 0 | 94% | 0% |
| 20250825 | 1,354 | 1,365 | 1,305 | 1,335 | 6,500 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250901 | 1,316 | 1,335 | 1,290 | 1,335 | 6,700 | 1,400 | 101% | ▲ | 4771 | 0 | 0 | 97% | 1% |
| 20250822 | 1,379 | 1,379 | 1,340 | 1,354 | 6,800 | 4,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250903 | 1,322 | 1,322 | 1,268 | 1,269 | 18,100 | 12,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 88,300 | 0 | 51,700 | 0 | 36,600 | 0 |
| 2025-08-29 | 76,900 | 0 | 45,800 | 0 | 31,100 | 0 |
| 2025-09-05 | 66,200 | 0 | 40,700 | 0 | 25,500 | 0 |
| 2025-09-12 | 63,000 | 0 | 36,100 | 0 | 26,900 | 0 |