[4326]インテージＨ:【市場調査】パネル調査、関連業務も幅広く展開
Yahoo! 【プライム/25情報･通信業】 売上高:632790 当期純利益:24560 総資産:453180 時価:700億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,780 | 1,795 | 1,774 | 1,791 | 50,900 | -19,400 | 102% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251224 | 1,802 | 1,805 | 1,776 | 1,776 | 31,000 | -19,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251225 | 1,800 | 1,808 | 1,791 | 1,806 | 29,500 | -1,500 | 102% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20251226 | 1,812 | 1,826 | 1,810 | 1,825 | 63,900 | 34,400 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251229 | 1,761 | 1,770 | 1,732 | 1,761 | 167,300 | 103,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 4% |
| 20251230 | 1,763 | 1,785 | 1,752 | 1,768 | 44,900 | -122,400 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260105 | 1,777 | 1,777 | 1,752 | 1,767 | 52,300 | 7,400 | 100% | ▼ | 7417 | 0 | 0 | 97% | 4% |
| 20260106 | 1,788 | 1,789 | 1,770 | 1,773 | 25,300 | -27,000 | 100% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260107 | 1,767 | 1,783 | 1,760 | 1,781 | 33,100 | 7,800 | 100% | ▲▲ | 7771 | 0 | 0 | 98% | 4% |
| 20260108 | 1,764 | 1,783 | 1,753 | 1,753 | 28,900 | -4,200 | 98% | ▼ | 5888 | 0 | 0 | 96% | 3% |
| 20260109 | 1,766 | 1,774 | 1,751 | 1,760 | 17,400 | -11,500 | 100% | ▲ | 8822 | 0 | 0 | 96% | 3% |
| 20260113 | 1,787 | 1,787 | 1,740 | 1,759 | 57,700 | 40,300 | 100% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20260114 | 1,750 | 1,771 | 1,725 | 1,735 | 51,600 | -6,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260115 | 1,760 | 1,761 | 1,742 | 1,758 | 41,000 | -10,600 | 101% | ▲ | 8222 | 0 | 0 | 96% | 2% |
| 20260116 | 1,748 | 1,788 | 1,748 | 1,788 | 40,100 | -900 | 102% | ▲▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260119 | 1,785 | 1,785 | 1,755 | 1,768 | 41,500 | 1,400 | 99% | ▼ | 7117 | 0 | 0 | 97% | 2% |
| 20260120 | 1,759 | 1,759 | 1,728 | 1,740 | 29,200 | -12,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260121 | 1,735 | 1,735 | 1,715 | 1,723 | 32,100 | 2,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260122 | 1,734 | 1,742 | 1,728 | 1,736 | 17,400 | -14,700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260123 | 1,726 | 1,749 | 1,726 | 1,733 | 23,700 | 6,300 | 100% | ▼ | 1777 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 37,500 | 37,800 | 9,800 | 1,400 | 27,700 | 36,400 |
| 2026-01-09 | 27,800 | 31,500 | 9,900 | 1,400 | 17,900 | 30,100 |
| 2025-12-26 | 23,900 | 820,200 | 7,900 | 777,200 | 16,000 | 43,000 |