[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:59億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 1,553 | 1,575 | 1,527 | 1,527 | 6,700 | 2,000 | 98% | ▼ | 1117 | 0 | 0 | 96% | 3% |
| 20260522 | 1,521 | 1,521 | 1,465 | 1,500 | 6,800 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260521 | 1,536 | 1,538 | 1,485 | 1,520 | 3,800 | 800 | 100% | -- | 7714 | 0 | 0 | 98% | 3% |
| 20260520 | 1,523 | 1,543 | 1,520 | 1,520 | 3,000 | 1,400 | 99% | ▼ | 1417 | 0 | 0 | 97% | 3% |
| 20260519 | 1,520 | 1,539 | 1,520 | 1,528 | 1,600 | -9,800 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20260518 | 1,548 | 1,548 | 1,476 | 1,519 | 11,400 | 1,200 | 100% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20260515 | 1,462 | 1,519 | 1,462 | 1,517 | 10,200 | 4,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260514 | 1,569 | 1,569 | 1,526 | 1,526 | 5,600 | -1,200 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 3% |
| 20260513 | 1,558 | 1,570 | 1,538 | 1,555 | 6,800 | 5,000 | 100% | ▼ | 1177 | 0 | 0 | 99% | 5% |
| 20260512 | 1,560 | 1,569 | 1,536 | 1,557 | 1,800 | -4,900 | 102% | ▲ | 8222 | 0 | 0 | 99% | 5% |
| 20260421 | 1,550 | 1,550 | 1,525 | 1,525 | 2,500 | -4,900 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 3% |
| 20260508 | 1,494 | 1,551 | 1,474 | 1,551 | 4,700 | 1,400 | 104% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260507 | 1,490 | 1,490 | 1,473 | 1,488 | 3,300 | -1,100 | 100% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20260501 | 1,474 | 1,503 | 1,474 | 1,495 | 4,400 | 1,100 | 101% | ▲ | 1771 | 0 | 3 | 94% | 1% |
| 20260430 | 1,481 | 1,500 | 1,480 | 1,480 | 3,300 | -500 | 99% | ▼ | 8588 | 0 | 6 | 93% | 0% |
| 20260428 | 1,482 | 1,504 | 1,480 | 1,490 | 3,800 | -5,200 | 100% | ▲▲ | 8282 | 0 | 7 | 94% | 0% |
| 20260427 | 1,515 | 1,515 | 1,470 | 1,488 | 9,000 | -300 | 100% | ▲ | 2522 | 0 | 0 | 94% | 0% |
| 20260424 | 1,476 | 1,497 | 1,470 | 1,487 | 9,300 | 5,900 | 99% | ▼▼▼▼▼ | 7777 | 0 | 7 | 94% | 0% |
| 20260423 | 1,517 | 1,517 | 1,491 | 1,503 | 3,400 | -6,100 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 92% | 1% |
| 20260422 | 1,525 | 1,531 | 1,485 | 1,511 | 9,500 | 7,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 21,300 | 0 | 12,400 | 0 | 8,900 | 0 |
| 2026-05-01 | 21,900 | 0 | 13,000 | 0 | 8,900 | 0 |
| 2026-05-15 | 31,900 | 0 | 13,900 | 0 | 18,000 | 0 |