[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:55億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 1,392 | 1,405 | 1,376 | 1,400 | 8,700 | -700 | 102% | ▲▲ | 2282 | 0 | 0 | 100% | 24% |
| 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% |
| 20251117 | 1,400 | 1,400 | 1,363 | 1,396 | 46,300 | 28,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20251119 | 1,380 | 1,399 | 1,374 | 1,382 | 8,200 | -1,900 | 101% | ▲ | 5282 | 0 | 0 | 99% | 22% |
| 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% |
| 20251114 | 1,133 | 1,361 | 1,123 | 1,361 | 18,000 | 6,800 | 120% | ▲ | 1771 | 0 | 1 | 100% | 20% |
| 20251121 | 1,390 | 1,397 | 1,343 | 1,343 | 16,700 | 13,300 | 97% | ▼ | 4717 | 0 | 0 | 96% | 19% |
| 20251027 | 1,246 | 1,246 | 1,203 | 1,203 | 4,300 | -800 | 97% | ▼ | 2228 | 0 | 14 | 97% | 5% |
| 20251028 | 1,200 | 1,225 | 1,196 | 1,202 | 1,400 | -2,900 | 100% | ▼▼ | 8888 | 0 | 13 | 97% | 4% |
| 20251104 | 1,181 | 1,203 | 1,181 | 1,200 | 500 | 300 | 102% | ▲ | 1111 | 0 | 9 | 97% | 4% |
| 20251029 | 1,202 | 1,202 | 1,202 | 1,202 | 500 | -900 | 100% | -- | 8225 | 0 | 12 | 97% | 4% |
| 20251105 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | -300 | 100% | -- | 8225 | 0 | 8 | 97% | 2% |
| 20251030 | 1,200 | 1,202 | 1,177 | 1,177 | 3,200 | 2,700 | 98% | ▼ | 4777 | 0 | 11 | 95% | 2% |
| 20251111 | 1,193 | 1,214 | 1,146 | 1,157 | 14,000 | 7,300 | 99% | ▼ | 7117 | 0 | 4 | 93% | 1% |
| 20251110 | 1,152 | 1,232 | 1,145 | 1,163 | 6,700 | 4,700 | 101% | ▲ | 1771 | 0 | 5 | 94% | 1% |
| 20251106 | 1,193 | 1,200 | 1,173 | 1,179 | 2,100 | 1,900 | 98% | ▼ | 4777 | 0 | 7 | 95% | 1% |
| 20251031 | 1,171 | 1,173 | 1,171 | 1,173 | 200 | -3,000 | 100% | ▼▼ | 8888 | 0 | 10 | 95% | 1% |
| 20251112 | 1,153 | 1,166 | 1,144 | 1,149 | 11,400 | -2,600 | 99% | ▼▼ | 8888 | 0 | 3 | 93% | 0% |
| 20251113 | 1,150 | 1,150 | 1,130 | 1,133 | 11,200 | -200 | 99% | ▼▼▼ | 8888 | 0 | 2 | 92% | 0% |
| 20251107 | 1,165 | 1,180 | 1,151 | 1,151 | 2,000 | -100 | 98% | ▼▼ | 8888 | 0 | 6 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 38,700 | 0 | 17,500 | 0 | 21,200 | 0 |
| 2025-11-07 | 37,300 | 0 | 15,300 | 0 | 22,000 | 0 |
| 2025-11-14 | 37,100 | 300 | 17,100 | 300 | 20,000 | 0 |
| 2025-11-21 | 37,200 | 0 | 17,100 | 0 | 20,100 | 0 |