[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:16億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 379 | 467 | 343 | 363 | 3,878,100 | 2,025,800 | 94% | ▼ | 1117 | 22 | 2 | 94% | 24% |
| 20250909 | 378 | 443 | 364 | 443 | 5,037,400 | 1,159,300 | 122% | ▲ | 7171 | 22 | 1 | 100% | 52% |
| 20250910 | 448 | 480 | 407 | 421 | 2,013,900 | -3,023,500 | 95% | ▼ | 2228 | 0 | 2 | 95% | 44% |
| 20250911 | 445 | 501 | 424 | 501 | 1,333,600 | -680,300 | 119% | ▲ | 2282 | 0 | 1 | 100% | 72% |
| 20250912 | 601 | 601 | 437 | 453 | 2,251,300 | 917,700 | 90% | ▼ | 1117 | 22 | 5 | 90% | 55% |
| 20250916 | 531 | 533 | 524 | 533 | 256,700 | -1,994,600 | 118% | ▲ | 8282 | 0 | 3 | 100% | 83% |
| 20250917 | 553 | 612 | 481 | 491 | 4,048,100 | 3,791,400 | 92% | ▼ | 1717 | 22 | 3 | 92% | 68% |
| 20250918 | 533 | 571 | 525 | 571 | 1,744,800 | -2,303,300 | 116% | ▲ | 8282 | 0 | 1 | 100% | 96% |
| 20250919 | 664 | 671 | 645 | 671 | 471,600 | -1,273,200 | 118% | ▲▲ | 2222 | 0 | 0 | 100% | 130% |
| 20250922 | 681 | 736 | 571 | 571 | 1,960,600 | 1,489,000 | 85% | ▼ | 1717 | 22 | 0 | 85% | 94% |
| 20250924 | 581 | 601 | 471 | 471 | 3,023,000 | 1,062,400 | 82% | ▼▼ | 7777 | 22 | 0 | 70% | 58% |
| 20250925 | 450 | 455 | 405 | 413 | 1,738,100 | -1,284,900 | 88% | ▼▼▼ | 8888 | 24 | 0 | 62% | 35% |
| 20250926 | 425 | 453 | 390 | 390 | 1,567,300 | -170,800 | 94% | ▼▼▼▼ | 8888 | 24 | 0 | 58% | 27% |
| 20250929 | 394 | 395 | 366 | 379 | 524,200 | -1,043,100 | 97% | ▼▼▼▼▼ | 8888 | 24 | 0 | 56% | 23% |
| 20250930 | 372 | 406 | 366 | 380 | 576,000 | 51,800 | 100% | ▲ | 1471 | 51 | 0 | 57% | 24% |
| 20251001 | 381 | 383 | 349 | 350 | 447,800 | -128,200 | 92% | ▼ | 8828 | 51 | 0 | 52% | 14% |
| 20251002 | 350 | 359 | 349 | 354 | 157,800 | -290,000 | 101% | ▲ | 8582 | 0 | 0 | 53% | 15% |
| 20251003 | 350 | 370 | 348 | 355 | 215,100 | 57,300 | 100% | ▲▲ | 1741 | 0 | 0 | 53% | 16% |
| 20251006 | 368 | 370 | 355 | 359 | 159,400 | -55,700 | 101% | ▲▲▲ | 5222 | 0 | 0 | 54% | 3% |
| 20251007 | 364 | 373 | 356 | 359 | 171,200 | 11,800 | 100% | -- | 1174 | 0 | 0 | 54% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 38,100 | 1% | ▼ | -12,700 |
| 2025-10-02 | 4265 | Barclays Capital Securities Ltd | 101,852 | 2% | ▼ | -5,500 |
| 2025-10-02 | 4265 | GOLDMAN SACHS INTERNATIONAL | 89,000 | 2% | ▼ | -4,600 |
| 2025-10-01 | 4265 | Barclays Capital Securities Ltd | 107,352 | 2% | ▼ | -5,400 |
| 2025-10-01 | 4265 | GOLDMAN SACHS INTERNATIONAL | 93,600 | 2% | ▼ | -5,200 |
| 2025-10-01 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 50,800 | 1% | ▼ | -7,800 |
| 2025-09-30 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 58,600 | 1% | ▲ | 13,800 |
| 2025-09-30 | 4265 | Barclays Capital Securities Ltd | 112,752 | 3% | ▼ | -6,300 |
| 2025-09-29 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 44,800 | 1% | ▲ | 7,500 |
| 2025-09-29 | 4265 | Barclays Capital Securities Ltd | 119,052 | 3% | ▲ | 19,600 |
| 2025-09-29 | 4265 | UBS AG | 19,000 | 0% | ▼ | -8,900 |
| 2025-09-26 | 4265 | Barclays Capital Securities Ltd | 99,452 | 2% | ▲ | |
| 2025-09-26 | 4265 | GOLDMAN SACHS INTERNATIONAL | 98,800 | 2% | ▼ | -2,800 |
| 2025-09-26 | 4265 | JANE STREET GLOBAL TRADING, LLC | 0 | 0% | ▼ | -99,652 |
| 2025-09-26 | 4265 | UBS AG | 27,900 | 1% | ▲ | 4,200 |
| 2025-09-26 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 37,300 | 1% | ▲ | |
| 2025-09-25 | 4265 | GOLDMAN SACHS INTERNATIONAL | 101,600 | 2% | ▲ | |
| 2025-09-25 | 4265 | UBS AG | 23,700 | 1% | ▼ | -6,600 |
| 2025-09-24 | 4265 | UBS AG | 30,300 | 1% | ▼ | -4,600 |
| 2025-09-22 | 4265 | UBS AG | 34,900 | 1% | ▼ | -16,700 |
| 2025-09-19 | 4265 | JANE STREET GLOBAL TRADING, LLC | 99,652 | 2% | ▲ | 10,200 |
| 2025-09-19 | 4265 | UBS AG | 51,600 | 1% | ▼ | -5,700 |
| 2025-09-18 | 4265 | JANE STREET GLOBAL TRADING, LLC | 89,452 | 2% | ▲ | 53,900 |
| 2025-09-18 | 4265 | UBS AG | 57,300 | 1% | ▼ | -14,900 |
| 2025-09-17 | 4265 | JANE STREET GLOBAL TRADING, LLC | 35,552 | 1% | ▲ | |
| 2025-09-17 | 4265 | UBS AG | 72,200 | 2% | ▲ | 7,000 |
| 2025-09-12 | 4265 | UBS AG | 65,200 | 1% | ▼ | -10,000 |
| 2025-09-11 | 4265 | UBS AG | 75,200 | 2% | ▲ | 20,700 |
| 2025-09-10 | 4265 | Nomura International plc | 11,344 | 0% | ▼ | -64,604 |
| 2025-09-10 | 4265 | UBS AG | 54,500 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 889,100 | 11,000 | 341,400 | 11,000 | 547,700 | 0 |
| 2025-09-19 | 355,100 | 20,500 | 211,200 | 20,500 | 143,900 | 0 |
| 2025-09-12 | 380,000 | 100 | 226,300 | 100 | 153,700 | 0 |