[4265]ＩＧＳ:【教育支援】企業、学校などに向け教育支援、人材開発ツール
Yahoo! 【グロース/25情報･通信業】 売上高:6020 当期純利益:-3360 総資産:7680 時価:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 358 | 361 | 353 | 356 | 39,100 | 2,100 | 99% | ▼ | 4117 | 0 | 0 | 95% | 5% |
| 20251114 | 348 | 355 | 345 | 355 | 53,000 | 13,900 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251117 | 350 | 364 | 350 | 355 | 67,800 | 14,800 | 100% | -- | 1114 | 0 | 0 | 94% | 4% |
| 20251118 | 354 | 355 | 340 | 341 | 77,700 | 9,900 | 96% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251119 | 342 | 351 | 338 | 347 | 23,500 | -54,200 | 102% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20251120 | 347 | 356 | 345 | 345 | 27,200 | 3,700 | 99% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20251121 | 339 | 346 | 327 | 336 | 109,000 | 81,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251125 | 338 | 338 | 325 | 325 | 58,100 | -50,900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251126 | 333 | 339 | 330 | 333 | 74,000 | 15,900 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251127 | 335 | 347 | 335 | 347 | 32,100 | -41,900 | 104% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251128 | 346 | 352 | 346 | 349 | 22,400 | -9,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251201 | 346 | 347 | 338 | 338 | 28,500 | 6,100 | 97% | ▼ | 7747 | 0 | 0 | 94% | 4% |
| 20251202 | 338 | 340 | 328 | 329 | 42,800 | 14,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20251203 | 328 | 331 | 327 | 331 | 9,900 | -32,900 | 101% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20251204 | 328 | 334 | 328 | 330 | 11,100 | 1,200 | 100% | ▼ | 1147 | 0 | 0 | 92% | 2% |
| 20251205 | 330 | 335 | 328 | 328 | 15,700 | 4,600 | 99% | ▼▼ | 1417 | 0 | 0 | 92% | 1% |
| 20251208 | 333 | 334 | 325 | 325 | 23,100 | 7,400 | 99% | ▼▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251209 | 327 | 329 | 324 | 326 | 13,200 | -9,900 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20251210 | 326 | 329 | 325 | 326 | 17,200 | 4,000 | 100% | -- | 4174 | 0 | 0 | 91% | 0% |
| 20251211 | 328 | 328 | 310 | 310 | 85,800 | 68,600 | 95% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20251212 | 311 | 316 | 305 | 311 | 60,600 | -25,200 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-19 | 4265 | Barclays Capital Securities Ltd | 21,700 | 0% | ▼ | -3,300 |
| 2025-11-17 | 4265 | Barclays Capital Securities Ltd | 25,000 | 1% | ▼ | -6,200 |
| 2025-11-17 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 19,600 | 0% | ▼ | -6,100 |
| 2025-11-14 | 4265 | Barclays Capital Securities Ltd | 31,200 | 1% | ▼ | -21,452 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 697,000 | 0 | 389,900 | 0 | 307,100 | 0 |
| 2025-11-28 | 679,900 | 0 | 375,100 | 0 | 304,800 | 0 |
| 2025-11-21 | 683,700 | 0 | 377,800 | 0 | 305,900 | 0 |
| 2025-11-14 | 720,800 | 0 | 413,400 | 0 | 307,400 | 0 |