[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/情報･通信業】 売上高:6020 当期純利益:-3360 総資産:7680 時価:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 298 | 302 | 294 | 296 | 9,800 | -81,100 | 101% | ▲ | 8282 | 0 | 15 | 91% | 1% |
| 20250819 | 302 | 302 | 295 | 296 | 19,700 | 9,900 | 100% | -- | 4114 | 0 | 14 | 91% | 1% |
| 20250820 | 302 | 302 | 292 | 295 | 14,700 | -5,000 | 100% | ▼ | 5858 | 0 | 13 | 91% | 1% |
| 20250821 | 296 | 296 | 291 | 292 | 5,500 | -9,200 | 99% | ▼▼ | 8888 | 0 | 9 | 90% | 0% |
| 20250822 | 295 | 296 | 291 | 292 | 11,000 | 5,500 | 100% | -- | 4474 | 0 | 5 | 90% | 0% |
| 20250825 | 298 | 304 | 293 | 295 | 37,300 | 26,300 | 101% | ▲ | 1111 | 0 | 10 | 91% | 1% |
| 20250826 | 296 | 302 | 294 | 299 | 9,700 | -27,600 | 101% | ▲▲ | 8282 | 0 | 6 | 93% | 2% |
| 20250827 | 301 | 305 | 298 | 305 | 20,300 | 10,600 | 102% | ▲▲▲ | 1111 | 0 | 8 | 94% | 4% |
| 20250828 | 305 | 311 | 305 | 310 | 20,500 | 200 | 102% | ▲▲▲▲ | 1111 | 0 | 7 | 96% | 6% |
| 20250829 | 305 | 309 | 300 | 309 | 24,100 | 3,600 | 100% | ▼ | 7747 | 0 | 6 | 96% | 6% |
| 20250901 | 307 | 311 | 305 | 310 | 13,600 | -10,500 | 100% | ▲ | 2222 | 0 | 5 | 96% | 6% |
| 20250902 | 310 | 312 | 307 | 312 | 15,800 | 2,200 | 101% | ▲▲ | 1111 | 0 | 4 | 97% | 7% |
| 20250903 | 313 | 340 | 305 | 307 | 118,700 | 102,900 | 98% | ▼ | 1717 | 0 | 3 | 95% | 5% |
| 20250904 | 315 | 315 | 298 | 307 | 64,200 | -54,500 | 100% | -- | 8825 | 0 | 2 | 95% | 5% |
| 20250905 | 307 | 387 | 307 | 387 | 1,852,300 | 1,788,100 | 126% | ▲ | 1171 | 10 | 1 | 100% | 33% |
| 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 | 0 | 90% | 55% |
| 20250916 | 531 | 533 | 524 | 533 | 256,700 | -1,994,600 | 118% | ▲ | 8282 | 0 | 0 | 100% | 83% |
| 20250917 | 553 | 612 | 481 | 491 | 4,048,100 | 3,791,400 | 92% | ▼ | 1717 | 22 | 0 | 92% | 68% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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% | ▲ | |
| 2025-09-10 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0% | ▼ | -57,700 |
| 2025-09-09 | 4265 | Nomura International plc | 75,948 | 2% | ▲ | |
| 2025-09-09 | 4265 | モルガン・スタンレーMUFG証券株式会社 | 57,700 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 424,400 | 14,800 | 243,500 | 14,800 | 180,900 | 0 |
| 2025-08-29 | 403,700 | 0 | 270,800 | 0 | 132,900 | 0 |
| 2025-08-22 | 399,000 | 0 | 263,200 | 0 | 135,800 | 0 |