[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:53億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,354 | 1,365 | 1,305 | 1,335 | 6,500 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250812 | 1,323 | 1,370 | 1,323 | 1,328 | 4,500 | 2,800 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20250808 | 1,335 | 1,342 | 1,325 | 1,326 | 1,700 | -1,300 | 99% | ▼ | 8558 | 0 | 0 | 95% | 0% |
| 20250813 | 1,341 | 1,364 | 1,339 | 1,339 | 500 | -4,000 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 1% |
| 20250828 | 1,326 | 1,348 | 1,282 | 1,348 | 4,700 | 3,200 | 99% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250807 | 1,335 | 1,346 | 1,325 | 1,346 | 3,000 | 1,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20250806 | 1,350 | 1,350 | 1,340 | 1,340 | 1,400 | -1,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250805 | 1,372 | 1,388 | 1,352 | 1,352 | 3,100 | 0 | 98% | ▼▼ | 2288 | 0 | 0 | 97% | 1% |
| 20250815 | 1,354 | 1,400 | 1,354 | 1,362 | 6,300 | -13,200 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250822 | 1,379 | 1,379 | 1,340 | 1,354 | 6,800 | 4,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250826 | 1,365 | 1,365 | 1,325 | 1,353 | 1,100 | -5,400 | 101% | ▲ | 5222 | 0 | 0 | 97% | 2% |
| 20250827 | 1,365 | 1,370 | 1,355 | 1,356 | 1,500 | 400 | 100% | ▲▲ | 1141 | 0 | 0 | 97% | 2% |
| 20250814 | 1,345 | 1,425 | 1,345 | 1,366 | 19,500 | 19,000 | 102% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250818 | 1,362 | 1,380 | 1,362 | 1,366 | 1,500 | -4,800 | 100% | ▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250820 | 1,379 | 1,395 | 1,370 | 1,375 | 3,500 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250821 | 1,386 | 1,386 | 1,364 | 1,377 | 2,700 | -800 | 100% | ▲ | 8822 | 0 | 0 | 98% | 4% |
| 20250730 | 1,382 | 1,382 | 1,379 | 1,379 | 300 | -1,200 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 8% |
| 20250804 | 1,386 | 1,386 | 1,328 | 1,379 | 3,100 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 3% |
| 20250819 | 1,368 | 1,398 | 1,365 | 1,380 | 5,100 | 3,600 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250801 | 1,399 | 1,399 | 1,389 | 1,399 | 700 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250731 | 1,379 | 1,398 | 1,379 | 1,397 | 1,000 | 700 | 101% | ▲ | 1471 | 0 | 0 | 100% | 5% |
| 20250728 | 1,398 | 1,419 | 1,380 | 1,400 | 8,000 | 6,300 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250729 | 1,400 | 1,400 | 1,378 | 1,395 | 1,500 | -6,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 102,200 | 0 | 52,000 | 0 | 50,200 | 0 |
| 2025-08-08 | 96,500 | 0 | 52,400 | 0 | 44,100 | 0 |
| 2025-08-15 | 88,000 | 0 | 53,400 | 0 | 34,600 | 0 |
| 2025-08-22 | 88,300 | 0 | 51,700 | 0 | 36,600 | 0 |