[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:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 1,663 | 1,663 | 1,630 | 1,637 | 3,800 | -8,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260318 | 1,652 | 1,668 | 1,642 | 1,667 | 4,500 | -4,500 | 102% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20260306 | 1,680 | 1,694 | 1,668 | 1,672 | 5,700 | -13,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260317 | 1,654 | 1,663 | 1,636 | 1,637 | 9,000 | -1,000 | 99% | ▼ | 2288 | 0 | 0 | 96% | 7% |
| 20260310 | 1,651 | 1,723 | 1,651 | 1,702 | 9,400 | -5,200 | 105% | ▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260316 | 1,661 | 1,661 | 1,635 | 1,650 | 10,000 | 6,200 | 101% | ▲ | 7171 | 0 | 0 | 97% | 8% |
| 20260319 | 1,657 | 1,690 | 1,657 | 1,663 | 10,100 | 5,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20260227 | 1,649 | 1,699 | 1,641 | 1,699 | 11,300 | -1,900 | 104% | ▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20260312 | 1,693 | 1,696 | 1,632 | 1,646 | 11,800 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260303 | 1,692 | 1,692 | 1,640 | 1,640 | 12,500 | -2,800 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260219 | 1,558 | 1,565 | 1,549 | 1,561 | 12,800 | -6,100 | 101% | ▲ | 8582 | 0 | 5 | 85% | 1% |
| 20260311 | 1,702 | 1,706 | 1,664 | 1,680 | 13,000 | 3,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20260226 | 1,610 | 1,648 | 1,601 | 1,641 | 13,200 | -8,400 | 102% | ▲ | 2282 | 0 | 2 | 95% | 7% |
| 20260309 | 1,650 | 1,650 | 1,622 | 1,626 | 14,600 | 8,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260304 | 1,640 | 1,651 | 1,584 | 1,611 | 14,800 | 2,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260302 | 1,698 | 1,698 | 1,657 | 1,680 | 15,300 | 4,000 | 99% | ▼ | 7117 | 0 | 0 | 98% | 10% |
| 20260217 | 1,564 | 1,584 | 1,542 | 1,562 | 18,800 | -8,500 | 99% | ▼▼▼ | 8888 | 0 | 8 | 85% | 0% |
| 20260218 | 1,562 | 1,570 | 1,549 | 1,549 | 18,900 | 100 | 99% | ▼▼▼▼ | 7177 | 0 | 6 | 84% | 0% |
| 20260305 | 1,643 | 1,712 | 1,643 | 1,685 | 19,200 | 4,400 | 105% | ▲ | 1111 | 0 | 0 | 98% | 10% |
| 20260225 | 1,621 | 1,630 | 1,580 | 1,610 | 21,600 | -3,700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20260220 | 1,552 | 1,553 | 1,512 | 1,527 | 24,500 | 11,700 | 98% | ▼ | 7777 | 0 | 4 | 83% | 0% |
| 20260224 | 1,540 | 1,622 | 1,540 | 1,613 | 25,300 | 800 | 106% | ▲ | 1171 | 0 | 3 | 88% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 33,400 | 0 | 16,900 | 0 | 16,500 | 0 |
| 2026-02-27 | 30,400 | 0 | 15,000 | 0 | 15,400 | 0 |
| 2026-03-06 | 25,900 | 0 | 12,200 | 0 | 13,700 | 0 |
| 2026-03-13 | 23,500 | 0 | 11,100 | 0 | 12,400 | 0 |