[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/情報･通信業】 売上高:632790 当期純利益:24560 総資産:453180 時価:737億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,891 | 1,905 | 1,890 | 1,905 | 8,800 | -400 | 101% | ▲ | 8582 | 0 | 6 | 100% | 8% |
| 20250728 | 1,913 | 1,913 | 1,890 | 1,891 | 9,200 | -4,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20250826 | 1,833 | 1,850 | 1,823 | 1,836 | 12,300 | -14,500 | 100% | ▼▼ | 2228 | 0 | 0 | 92% | 1% |
| 20250819 | 1,867 | 1,875 | 1,863 | 1,870 | 12,300 | -15,200 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 0% |
| 20250815 | 1,890 | 1,899 | 1,875 | 1,886 | 16,000 | -3,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250820 | 1,855 | 1,867 | 1,832 | 1,844 | 16,200 | 3,900 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250813 | 1,962 | 1,962 | 1,934 | 1,949 | 17,000 | -10,900 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250828 | 1,854 | 1,854 | 1,825 | 1,825 | 17,400 | -200 | 98% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20250827 | 1,836 | 1,864 | 1,836 | 1,854 | 17,600 | 5,300 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250822 | 1,831 | 1,851 | 1,822 | 1,842 | 18,900 | -6,100 | 102% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250814 | 1,919 | 1,932 | 1,902 | 1,904 | 19,000 | 2,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250801 | 1,956 | 1,978 | 1,941 | 1,969 | 20,200 | -1,100 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
| 20250731 | 1,937 | 1,978 | 1,926 | 1,953 | 21,300 | -3,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250808 | 1,906 | 1,919 | 1,870 | 1,918 | 21,400 | -28,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250730 | 1,902 | 1,953 | 1,902 | 1,939 | 24,300 | 15,500 | 102% | ▲▲ | 1111 | 0 | 5 | 100% | 10% |
| 20250821 | 1,825 | 1,844 | 1,812 | 1,813 | 25,000 | 8,800 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250825 | 1,817 | 1,844 | 1,811 | 1,841 | 26,800 | 7,900 | 100% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20250818 | 1,872 | 1,888 | 1,851 | 1,871 | 27,500 | 11,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250812 | 1,909 | 1,970 | 1,905 | 1,963 | 27,900 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250805 | 1,952 | 2,012 | 1,951 | 1,999 | 36,300 | -4,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250804 | 1,959 | 1,974 | 1,921 | 1,959 | 40,900 | 20,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250807 | 1,926 | 1,938 | 1,893 | 1,914 | 50,000 | -19,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250806 | 2,030 | 2,044 | 1,904 | 1,959 | 69,100 | 32,800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,000 | 3,000 | 5,600 | 0 | 8,400 | 3,000 |
| 2025-08-08 | 9,500 | 2,800 | 4,500 | 0 | 5,000 | 2,800 |
| 2025-08-15 | 8,100 | 2,500 | 4,400 | 0 | 3,700 | 2,500 |
| 2025-08-22 | 11,000 | 2,700 | 5,700 | 0 | 5,300 | 2,700 |