[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:17億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 265 | 275 | 264 | 275 | 42,900 | 19,800 | 104% | ▲ | 1471 | 0 | 6 | 88% | 8% |
| 20260302 | 266 | 270 | 264 | 270 | 27,300 | -15,600 | 98% | ▼ | 8528 | 0 | 5 | 87% | 6% |
| 20260303 | 270 | 275 | 262 | 272 | 26,300 | -1,000 | 101% | ▲ | 2822 | 0 | 4 | 87% | 7% |
| 20260304 | 263 | 272 | 246 | 269 | 99,900 | 73,600 | 99% | ▼ | 7777 | 0 | 3 | 86% | 6% |
| 20260305 | 267 | 273 | 267 | 273 | 31,000 | -68,900 | 101% | ▲ | 2222 | 0 | 2 | 88% | 7% |
| 20260306 | 275 | 288 | 270 | 288 | 20,100 | -10,900 | 105% | ▲▲ | 2222 | 0 | 2 | 93% | 13% |
| 20260309 | 276 | 291 | 270 | 291 | 62,100 | 42,000 | 101% | ▲▲▲ | 1411 | 0 | 1 | 94% | 15% |
| 20260310 | 291 | 321 | 285 | 321 | 156,700 | 94,600 | 110% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 26% |
| 20260311 | 337 | 353 | 322 | 330 | 301,800 | 145,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 30% |
| 20260312 | 323 | 330 | 316 | 320 | 55,900 | -245,900 | 97% | ▼ | 8888 | 0 | 2 | 97% | 26% |
| 20260313 | 324 | 352 | 316 | 352 | 171,900 | 116,000 | 110% | ▲ | 1411 | 10 | 1 | 100% | 39% |
| 20260316 | 346 | 348 | 335 | 340 | 67,700 | -104,200 | 97% | ▼ | 8228 | 0 | 2 | 97% | 34% |
| 20260317 | 420 | 420 | 420 | 420 | 49,300 | -18,400 | 124% | ▲ | 2222 | 0 | 2 | 100% | 62% |
| 20260318 | 452 | 500 | 401 | 460 | 6,350,400 | 6,301,100 | 110% | ▲▲ | 1711 | 22 | 0 | 100% | 75% |
| 20260319 | 428 | 475 | 413 | 435 | 1,929,300 | -4,421,100 | 95% | ▼ | 8288 | 0 | 0 | 95% | 65% |
| 20260323 | 395 | 456 | 355 | 406 | 2,179,500 | 250,200 | 93% | ▼▼ | 7777 | 0 | 0 | 88% | 54% |
| 20260324 | 410 | 418 | 356 | 378 | 1,400,500 | -779,000 | 93% | ▼▼▼ | 8228 | 24 | 0 | 82% | 44% |
| 20260325 | 386 | 435 | 380 | 408 | 1,896,200 | 495,700 | 108% | ▲ | 1171 | 0 | 1 | 89% | 54% |
| 20260326 | 393 | 457 | 385 | 385 | 1,645,900 | -250,300 | 94% | ▼ | 2228 | 0 | 0 | 84% | 45% |
| 20260327 | 377 | 428 | 367 | 404 | 903,300 | -742,600 | 105% | ▲ | 8882 | 0 | 1 | 88% | 50% |
| 20260330 | 396 | 414 | 356 | 397 | 450,300 | -453,000 | 98% | ▼ | 8828 | 51 | 0 | 86% | 48% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-26 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 9,400 | 0% | ▼ | -28,800 |
| 2026-03-26 | 4265 | Barclays Capital Securities Ltd | 35,200 | 1% | ▲ | |
| 2026-03-26 | 4265 | Nomura International plc | 154,986 | 3% | ▼ | -105,362 |
| 2026-03-26 | 4265 | UBS AG | 12,900 | 0% | ▼ | -31,700 |
| 2026-03-25 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 38,200 | 1% | ▲ | 5,300 |
| 2026-03-25 | 4265 | Nomura International plc | 260,348 | 5% | ▼ | -13,055 |
| 2026-03-25 | 4265 | UBS AG | 44,600 | 1% | ▲ | 6,900 |
| 2026-03-24 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 32,900 | 1% | ▲ | |
| 2026-03-24 | 4265 | Nomura International plc | 273,403 | 6% | ▲ | 76,435 |
| 2026-03-23 | 4265 | Nomura International plc | 196,968 | 4% | ▲ | 127,074 |
| 2026-03-23 | 4265 | UBS AG | 37,700 | 1% | ▼ | -4,300 |
| 2026-03-19 | 4265 | Nomura International plc | 69,894 | 1% | ▲ | 10,177 |
| 2026-03-19 | 4265 | UBS AG | 42,000 | 1% | ▼ | -9,900 |
| 2026-03-18 | 4265 | Nomura International plc | 59,717 | 1% | ▲ | |
| 2026-03-18 | 4265 | UBS AG | 51,900 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 1,090,900 | 2,500 | 421,300 | 2,500 | 669,600 | 0 |
| 2026-03-13 | 619,300 | 0 | 297,100 | 0 | 322,200 | 0 |
| 2026-03-06 | 522,700 | 0 | 330,500 | 0 | 192,200 | 0 |
| 2026-02-27 | 571,700 | 0 | 335,000 | 0 | 236,700 | 0 |