[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 1,559 | 1,559 | 1,556 | 1,557 | 300 | -2,200 | 100% | ▼ | 8228 | 0 | 0 | 93% | 5% |
| 20260501 | 1,474 | 1,503 | 1,474 | 1,495 | 4,400 | 1,100 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20260430 | 1,481 | 1,500 | 1,480 | 1,480 | 3,300 | -500 | 99% | ▼ | 8588 | 0 | 0 | 93% | 0% |
| 20260428 | 1,482 | 1,504 | 1,480 | 1,490 | 3,800 | -5,200 | 100% | ▲▲ | 8282 | 0 | 0 | 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 | 0 | 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% |
| 20260421 | 1,550 | 1,550 | 1,525 | 1,525 | 2,500 | -4,900 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 3% |
| 20260420 | 1,562 | 1,562 | 1,521 | 1,548 | 7,400 | 4,800 | 99% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20260417 | 1,578 | 1,578 | 1,563 | 1,563 | 2,600 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
| 20260416 | 1,557 | 1,572 | 1,557 | 1,560 | 2,700 | 2,400 | 100% | ▲ | 1171 | 0 | 0 | 94% | 5% |
| 20260331 | 1,496 | 1,515 | 1,481 | 1,486 | 16,900 | -4,500 | 99% | ▼▼▼▼ | 8888 | 0 | 7 | 87% | 0% |
| 20260414 | 1,555 | 1,564 | 1,550 | 1,560 | 2,500 | -2,600 | 100% | ▲ | 8882 | 0 | 0 | 94% | 5% |
| 20260413 | 1,567 | 1,570 | 1,552 | 1,559 | 5,100 | 3,500 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 5% |
| 20260410 | 1,564 | 1,567 | 1,560 | 1,567 | 1,600 | 800 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20260409 | 1,570 | 1,581 | 1,570 | 1,572 | 800 | -3,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 6% |
| 20260408 | 1,560 | 1,584 | 1,560 | 1,584 | 4,400 | 4,300 | 102% | ▲ | 1111 | 0 | 0 | 94% | 7% |
| 20260407 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | -3,100 | 100% | -- | 8225 | 0 | 0 | 91% | 4% |
| 20260406 | 1,530 | 1,560 | 1,520 | 1,546 | 3,200 | -1,700 | 101% | ▲ | 2882 | 0 | 0 | 91% | 4% |
| 20260403 | 1,548 | 1,548 | 1,530 | 1,530 | 4,900 | -4,700 | 100% | ▼▼ | 8828 | 0 | 0 | 90% | 3% |
| 20260402 | 1,535 | 1,576 | 1,535 | 1,535 | 9,600 | 2,000 | 99% | ▼ | 1117 | 0 | 0 | 90% | 3% |
| 20260401 | 1,505 | 1,553 | 1,500 | 1,546 | 7,600 | -9,300 | 104% | ▲ | 2222 | 0 | 6 | 91% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 18,700 | 0 | 9,300 | 0 | 9,400 | 0 |
| 2026-04-10 | 19,600 | 0 | 10,100 | 0 | 9,500 | 0 |
| 2026-04-17 | 20,700 | 0 | 11,200 | 0 | 9,500 | 0 |
| 2026-04-24 | 21,300 | 0 | 12,400 | 0 | 8,900 | 0 |