[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:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251009 | 1,227 | 1,243 | 1,224 | 1,240 | 7,500 | 5,700 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20251024 | 1,187 | 1,238 | 1,178 | 1,238 | 5,100 | 3,800 | 104% | ▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250930 | 1,178 | 1,230 | 1,170 | 1,226 | 12,800 | -4,800 | 105% | ▲▲ | 2222 | 0 | 8 | 92% | 7% |
| 20251010 | 1,249 | 1,249 | 1,226 | 1,226 | 1,900 | -5,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251008 | 1,220 | 1,224 | 1,210 | 1,220 | 1,800 | -3,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20251007 | 1,196 | 1,218 | 1,196 | 1,218 | 5,000 | -100 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251017 | 1,193 | 1,205 | 1,182 | 1,205 | 500 | -100 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251015 | 1,207 | 1,207 | 1,186 | 1,204 | 600 | -2,900 | 102% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20251027 | 1,246 | 1,246 | 1,203 | 1,203 | 4,300 | -800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20251029 | 1,202 | 1,202 | 1,202 | 1,202 | 500 | -900 | 100% | -- | 8225 | 0 | 0 | 97% | 4% |
| 20251028 | 1,200 | 1,225 | 1,196 | 1,202 | 1,400 | -2,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251021 | 1,185 | 1,219 | 1,180 | 1,198 | 800 | -6,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20251022 | 1,198 | 1,198 | 1,189 | 1,197 | 300 | -500 | 100% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251020 | 1,175 | 1,206 | 1,130 | 1,196 | 7,700 | 7,200 | 99% | ▼ | 1777 | 0 | 5 | 96% | 4% |
| 20251006 | 1,161 | 1,193 | 1,161 | 1,190 | 5,100 | 1,200 | 103% | ▲ | 1171 | 0 | 3 | 93% | 3% |
| 20251023 | 1,189 | 1,197 | 1,186 | 1,187 | 1,300 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251001 | 1,222 | 1,222 | 1,155 | 1,186 | 5,300 | -7,500 | 97% | ▼ | 8828 | 0 | 0 | 91% | 3% |
| 20251014 | 1,225 | 1,238 | 1,177 | 1,177 | 3,500 | 1,600 | 96% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251002 | 1,186 | 1,186 | 1,159 | 1,172 | 3,900 | -1,400 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 2% |
| 20250929 | 1,156 | 1,199 | 1,144 | 1,169 | 17,600 | -1,200 | 102% | ▲ | 2582 | 0 | 2 | 88% | 2% |
| 20251003 | 1,186 | 1,186 | 1,150 | 1,158 | 3,900 | 0 | 99% | ▼▼▼ | 5858 | 0 | 0 | 90% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 51,600 | 0 | 26,600 | 0 | 25,000 | 0 |
| 2025-10-10 | 46,800 | 0 | 25,000 | 0 | 21,800 | 0 |
| 2025-10-17 | 39,300 | 0 | 17,700 | 0 | 21,600 | 0 |
| 2025-10-24 | 40,400 | 0 | 18,400 | 0 | 22,000 | 0 |