[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:56億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,368 | 1,368 | 1,349 | 1,350 | 5,200 | 2,400 | 100% | ▼ | 1117 | 0 | 0 | 96% | 1% |
| 20251215 | 1,372 | 1,372 | 1,362 | 1,372 | 4,400 | -800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251216 | 1,390 | 1,390 | 1,370 | 1,386 | 4,100 | -300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251217 | 1,395 | 1,450 | 1,382 | 1,428 | 15,600 | 11,500 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251121 | 1,390 | 1,397 | 1,343 | 1,343 | 16,700 | 13,300 | 97% | ▼ | 4717 | 0 | 0 | 96% | 19% |
| 20251211 | 1,343 | 1,354 | 1,343 | 1,351 | 2,800 | -2,800 | 101% | ▲ | 8282 | 0 | 5 | 97% | 19% |
| 20251210 | 1,358 | 1,358 | 1,336 | 1,343 | 5,600 | 2,300 | 99% | ▼▼▼ | 7777 | 0 | 6 | 96% | 19% |
| 20251209 | 1,363 | 1,363 | 1,346 | 1,352 | 3,300 | -15,900 | 99% | ▼▼ | 5228 | 0 | 0 | 97% | 19% |
| 20251208 | 1,343 | 1,363 | 1,335 | 1,363 | 19,200 | 16,300 | 99% | ▼ | 7777 | 0 | 8 | 97% | 20% |
| 20251203 | 1,383 | 1,390 | 1,373 | 1,374 | 6,000 | 2,400 | 100% | ▼ | 7777 | 0 | 0 | 98% | 21% |
| 20251205 | 1,377 | 1,378 | 1,366 | 1,373 | 2,900 | -8,500 | 100% | ▲ | 8522 | 0 | 0 | 98% | 21% |
| 20251204 | 1,370 | 1,380 | 1,366 | 1,368 | 11,400 | 5,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 21% |
| 20251125 | 1,395 | 1,395 | 1,350 | 1,372 | 9,400 | -7,300 | 102% | ▲ | 8222 | 0 | 0 | 98% | 21% |
| 20251118 | 1,399 | 1,399 | 1,373 | 1,374 | 10,100 | -36,200 | 98% | ▼ | 8288 | 0 | 0 | 98% | 21% |
| 20251202 | 1,389 | 1,391 | 1,375 | 1,378 | 3,600 | -3,000 | 100% | -- | 8285 | 0 | 0 | 98% | 22% |
| 20251201 | 1,400 | 1,400 | 1,372 | 1,378 | 6,600 | 1,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 22% |
| 20251119 | 1,380 | 1,399 | 1,374 | 1,382 | 8,200 | -1,900 | 101% | ▲ | 5282 | 0 | 0 | 99% | 22% |
| 20251117 | 1,400 | 1,400 | 1,363 | 1,396 | 46,300 | 28,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20251128 | 1,387 | 1,399 | 1,381 | 1,399 | 5,000 | -1,100 | 100% | -- | 8825 | 0 | 0 | 100% | 23% |
| 20251127 | 1,382 | 1,400 | 1,382 | 1,399 | 6,100 | -2,600 | 100% | ▼ | 8288 | 0 | 0 | 100% | 23% |
| 20251120 | 1,382 | 1,397 | 1,382 | 1,388 | 3,400 | -4,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 23% |
| 20251126 | 1,392 | 1,405 | 1,376 | 1,400 | 8,700 | -700 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 37,200 | 0 | 17,100 | 0 | 20,100 | 0 |
| 2025-11-28 | 34,200 | 0 | 17,600 | 0 | 16,600 | 0 |
| 2025-12-05 | 28,600 | 0 | 15,400 | 0 | 13,200 | 0 |
| 2025-12-12 | 27,700 | 0 | 14,200 | 0 | 13,500 | 0 |