[4335]ＩＰＳ:【システム開発】神戸地盤の情報システム開発会社
Yahoo!
【スタンダード/情報･通信業】
売上高:31290
当期純利益:2260
総資産:25880
時価:28億円
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 |
|---|
| 20250813 | 1,180 | 1,187 | 1,166 | 1,166 | 3,600 | -8,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250828 | 1,141 | 1,147 | 1,140 | 1,147 | 1,100 | -800 | 100% | ▲ | 8582 | 0 | 0 | 96% | 1% |
| 20250827 | 1,142 | 1,149 | 1,140 | 1,142 | 1,900 | -1,100 | 99% | ▼ | 8528 | 0 | 0 | 96% | 1% |
| 20250826 | 1,140 | 1,150 | 1,140 | 1,150 | 3,000 | -1,200 | 101% | ▲▲ | 5282 | 0 | 0 | 96% | 1% |
| 20250825 | 1,142 | 1,150 | 1,135 | 1,140 | 4,200 | -2,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250822 | 1,150 | 1,153 | 1,136 | 1,136 | 6,300 | 3,400 | 99% | ▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250821 | 1,151 | 1,159 | 1,150 | 1,150 | 2,900 | -18,300 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250820 | 1,161 | 1,164 | 1,152 | 1,153 | 21,200 | 18,900 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250819 | 1,165 | 1,166 | 1,161 | 1,161 | 2,300 | 1,200 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250818 | 1,173 | 1,176 | 1,162 | 1,162 | 1,100 | -100 | 100% | ▼▼▼▼▼ | 2528 | 0 | 0 | 97% | 1% |
| 20250815 | 1,171 | 1,172 | 1,162 | 1,163 | 1,200 | -1,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250814 | 1,173 | 1,173 | 1,164 | 1,165 | 2,300 | -1,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250728 | 1,155 | 1,165 | 1,155 | 1,165 | 1,500 | -1,500 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250812 | 1,199 | 1,199 | 1,178 | 1,178 | 12,000 | 8,500 | 99% | ▼ | 1417 | 0 | 0 | 99% | 2% |
| 20250808 | 1,178 | 1,192 | 1,178 | 1,192 | 3,500 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250807 | 1,176 | 1,177 | 1,170 | 1,177 | 2,600 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250806 | 1,175 | 1,176 | 1,168 | 1,174 | 2,800 | -600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250805 | 1,178 | 1,179 | 1,166 | 1,166 | 3,400 | 0 | 99% | ▼ | 2528 | 0 | 0 | 99% | 1% |
| 20250804 | 1,168 | 1,175 | 1,166 | 1,175 | 3,400 | 800 | 100% | ▲▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250801 | 1,173 | 1,173 | 1,166 | 1,173 | 2,600 | -1,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250731 | 1,174 | 1,174 | 1,162 | 1,165 | 4,400 | 3,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250730 | 1,162 | 1,166 | 1,161 | 1,166 | 900 | 0 | 100% | ▲ | 8552 | 0 | 0 | 99% | 1% |
| 20250729 | 1,162 | 1,169 | 1,161 | 1,162 | 900 | -600 | 100% | ▼ | 2228 | 0 | 0 | 97% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250808 | 17:15 | ＩＰＳＨＤ | 2025年６月期 決算短信〔日本基準〕（連結） | |
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 | 50,600 | 0 | 12,800 | 0 | 37,800 | 0 |
| 2025-08-08 | 48,000 | 0 | 10,300 | 0 | 37,700 | 0 |
| 2025-08-15 | 47,800 | 0 | 9,800 | 0 | 38,000 | 0 |
| 2025-08-22 | 48,900 | 0 | 10,200 | 0 | 38,700 | 0 |
EDINET