[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:62億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 1,496 | 1,515 | 1,481 | 1,486 | 16,900 | -4,500 | 99% | ▼▼▼▼ | 8888 | 0 | 7 | 87% | 0% |
| 20260330 | 1,507 | 1,538 | 1,506 | 1,507 | 21,400 | -8,200 | 92% | ▼▼▼ | 8888 | 0 | 8 | 89% | 0% |
| 20260403 | 1,548 | 1,548 | 1,530 | 1,530 | 4,900 | -4,700 | 100% | ▼▼ | 8828 | 0 | 0 | 90% | 3% |
| 20260402 | 1,535 | 1,576 | 1,535 | 1,535 | 9,600 | 2,000 | 99% | ▼ | 1117 | 0 | 0 | 90% | 3% |
| 20260401 | 1,505 | 1,553 | 1,500 | 1,546 | 7,600 | -9,300 | 104% | ▲ | 2222 | 0 | 6 | 91% | 4% |
| 20260406 | 1,530 | 1,560 | 1,520 | 1,546 | 3,200 | -1,700 | 101% | ▲ | 2882 | 0 | 0 | 91% | 4% |
| 20260407 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | -3,100 | 100% | -- | 8225 | 0 | 0 | 91% | 4% |
| 20260410 | 1,564 | 1,567 | 1,560 | 1,567 | 1,600 | 800 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20260409 | 1,570 | 1,581 | 1,570 | 1,572 | 800 | -3,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 6% |
| 20260408 | 1,560 | 1,584 | 1,560 | 1,584 | 4,400 | 4,300 | 102% | ▲ | 1111 | 0 | 0 | 94% | 7% |
| 20260324 | 1,657 | 1,657 | 1,595 | 1,612 | 14,300 | -3,900 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260323 | 1,663 | 1,663 | 1,615 | 1,620 | 18,200 | 8,100 | 97% | ▼▼ | 7717 | 0 | 0 | 95% | 6% |
| 20260309 | 1,650 | 1,650 | 1,622 | 1,626 | 14,600 | 8,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20260327 | 1,670 | 1,670 | 1,617 | 1,634 | 29,600 | 17,700 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260317 | 1,654 | 1,663 | 1,636 | 1,637 | 9,000 | -1,000 | 99% | ▼ | 2288 | 0 | 0 | 96% | 7% |
| 20260313 | 1,663 | 1,663 | 1,630 | 1,637 | 3,800 | -8,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260312 | 1,693 | 1,696 | 1,632 | 1,646 | 11,800 | -1,200 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260316 | 1,661 | 1,661 | 1,635 | 1,650 | 10,000 | 6,200 | 101% | ▲ | 7171 | 0 | 0 | 97% | 8% |
| 20260326 | 1,650 | 1,679 | 1,637 | 1,653 | 11,900 | 2,400 | 99% | ▼ | 1777 | 0 | 0 | 97% | 3% |
| 20260319 | 1,657 | 1,690 | 1,657 | 1,663 | 10,100 | 5,600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20260325 | 1,652 | 1,678 | 1,640 | 1,667 | 9,500 | -4,800 | 103% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20260318 | 1,652 | 1,668 | 1,642 | 1,667 | 4,500 | -4,500 | 102% | ▲ | 2282 | 0 | 0 | 98% | 9% |
| 20260311 | 1,702 | 1,706 | 1,664 | 1,680 | 13,000 | 3,600 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20260310 | 1,651 | 1,723 | 1,651 | 1,702 | 9,400 | -5,200 | 105% | ▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 23,500 | 0 | 11,100 | 0 | 12,400 | 0 |
| 2026-03-19 | 24,700 | 0 | 13,200 | 0 | 11,500 | 0 |
| 2026-03-27 | 15,300 | 0 | 6,100 | 0 | 9,200 | 0 |
| 2026-04-03 | 18,700 | 0 | 9,300 | 0 | 9,400 | 0 |