[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,189 | 1,189 | 1,144 | 1,150 | 18,800 | 10,400 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250929 | 1,156 | 1,199 | 1,144 | 1,169 | 17,600 | -1,200 | 102% | ▲ | 2582 | 0 | 2 | 88% | 2% |
| 20250930 | 1,178 | 1,230 | 1,170 | 1,226 | 12,800 | -4,800 | 105% | ▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20250922 | 1,206 | 1,215 | 1,170 | 1,170 | 9,900 | 700 | 97% | ▼▼▼ | 1777 | 0 | 0 | 86% | 0% |
| 20250919 | 1,207 | 1,214 | 1,191 | 1,206 | 9,200 | 5,100 | 100% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250925 | 1,199 | 1,199 | 1,150 | 1,187 | 8,400 | 3,400 | 99% | ▼ | 1717 | 0 | 0 | 88% | 1% |
| 20251001 | 1,222 | 1,222 | 1,155 | 1,186 | 5,300 | -7,500 | 97% | ▼ | 8828 | 0 | 0 | 91% | 3% |
| 20251006 | 1,161 | 1,193 | 1,161 | 1,190 | 5,100 | 1,200 | 103% | ▲ | 1171 | 0 | 3 | 93% | 3% |
| 20251007 | 1,196 | 1,218 | 1,196 | 1,218 | 5,000 | -100 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250924 | 1,170 | 1,197 | 1,164 | 1,197 | 5,000 | -4,900 | 102% | ▲ | 8882 | 0 | 0 | 88% | 2% |
| 20250910 | 1,255 | 1,275 | 1,249 | 1,250 | 4,900 | 400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250909 | 1,259 | 1,295 | 1,256 | 1,256 | 4,500 | 1,200 | 99% | ▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20250918 | 1,228 | 1,228 | 1,210 | 1,210 | 4,100 | 3,000 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251002 | 1,186 | 1,186 | 1,159 | 1,172 | 3,900 | -1,400 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 2% |
| 20251003 | 1,186 | 1,186 | 1,150 | 1,158 | 3,900 | 0 | 99% | ▼▼▼ | 5858 | 0 | 0 | 90% | 1% |
| 20250908 | 1,279 | 1,283 | 1,262 | 1,271 | 3,300 | -1,200 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251008 | 1,220 | 1,224 | 1,210 | 1,220 | 1,800 | -3,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20250911 | 1,250 | 1,250 | 1,237 | 1,237 | 1,500 | -3,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250916 | 1,230 | 1,241 | 1,225 | 1,229 | 1,400 | 400 | 100% | ▲ | 1471 | 0 | 0 | 89% | 0% |
| 20250917 | 1,229 | 1,241 | 1,229 | 1,233 | 1,100 | -300 | 100% | ▲▲ | 5282 | 0 | 0 | 90% | 1% |
| 20250912 | 1,235 | 1,235 | 1,225 | 1,226 | 1,000 | -500 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 63,000 | 0 | 36,100 | 0 | 26,900 | 0 |
| 2025-09-19 | 58,400 | 0 | 37,000 | 0 | 21,400 | 0 |
| 2025-09-26 | 47,700 | 0 | 26,400 | 0 | 21,300 | 0 |
| 2025-10-03 | 51,600 | 0 | 26,600 | 0 | 25,000 | 0 |