[4390]アイピーエス:【通信】フィリピンで国際データ通信回線を提供
Yahoo! 【プライム/25情報･通信業】 売上高:152640 当期純利益:25440 総資産:420310 時価:400億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,140 | 3,175 | 3,060 | 3,110 | 74,800 | -6,500 | 100% | ▲▲▲▲ | 2282 | 0 | 8 | 100% | 13% |
| 20250910 | 3,110 | 3,140 | 3,045 | 3,100 | 70,100 | -4,700 | 100% | ▼ | 8888 | 0 | 7 | 100% | 13% |
| 20250911 | 3,100 | 3,150 | 3,060 | 3,135 | 83,100 | 13,000 | 101% | ▲ | 1171 | 0 | 6 | 100% | 13% |
| 20250912 | 3,190 | 3,190 | 3,055 | 3,065 | 107,100 | 24,000 | 98% | ▼ | 1717 | 0 | 5 | 98% | 8% |
| 20250916 | 3,135 | 3,240 | 3,125 | 3,220 | 157,800 | 50,700 | 105% | ▲ | 1171 | 0 | 4 | 100% | 12% |
| 20250917 | 3,250 | 3,285 | 3,220 | 3,250 | 100,100 | -57,700 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 13% |
| 20250918 | 3,240 | 3,275 | 3,240 | 3,250 | 61,600 | -38,500 | 100% | -- | 8285 | 0 | 3 | 100% | 13% |
| 20250919 | 3,460 | 3,480 | 3,275 | 3,355 | 200,200 | 138,600 | 103% | ▲ | 1111 | 0 | 3 | 100% | 14% |
| 20250922 | 3,400 | 3,460 | 3,365 | 3,440 | 126,900 | -73,300 | 103% | ▲▲ | 8282 | 0 | 2 | 100% | 17% |
| 20250924 | 3,950 | 3,950 | 3,650 | 3,740 | 754,200 | 627,300 | 109% | ▲▲▲ | 1111 | 41 | 0 | 100% | 27% |
| 20250925 | 3,680 | 3,710 | 3,530 | 3,570 | 299,100 | -455,100 | 95% | ▼ | 8888 | 0 | 0 | 95% | 21% |
| 20250926 | 3,565 | 3,615 | 3,495 | 3,515 | 207,100 | -92,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 19% |
| 20250929 | 3,545 | 3,585 | 3,450 | 3,455 | 144,400 | -62,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 17% |
| 20250930 | 3,470 | 3,475 | 3,360 | 3,400 | 151,800 | 7,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 15% |
| 20251001 | 3,380 | 3,440 | 3,260 | 3,305 | 258,400 | 106,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 12% |
| 20251002 | 3,330 | 3,360 | 3,260 | 3,285 | 102,200 | -156,200 | 99% | ▼▼▼▼▼▼ | 8588 | 51 | 0 | 88% | 11% |
| 20251003 | 3,320 | 3,410 | 3,305 | 3,385 | 121,600 | 19,400 | 103% | ▲ | 1171 | 51 | 0 | 91% | 13% |
| 20251006 | 3,445 | 3,445 | 3,325 | 3,370 | 158,400 | 36,800 | 100% | ▼ | 1117 | 0 | 0 | 90% | 12% |
| 20251007 | 3,400 | 3,415 | 3,285 | 3,315 | 101,300 | -57,100 | 98% | ▼▼ | 8888 | 51 | 0 | 89% | 8% |
| 20251008 | 3,290 | 3,330 | 3,180 | 3,205 | 114,500 | 13,200 | 97% | ▼▼▼ | 7777 | 51 | 0 | 86% | 5% |
| 20251009 | 3,215 | 3,270 | 3,195 | 3,250 | 111,700 | -2,800 | 101% | ▲ | 8282 | 0 | 0 | 87% | 6% |
| 20251010 | 3,180 | 3,195 | 3,075 | 3,090 | 150,400 | 38,700 | 95% | ▼ | 7777 | 0 | 0 | 83% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-03 | 4390 | GOLDMAN SACHS INTERNATIONAL | 180,533 | 1% | ▼ | -2,100 |
| 2025-09-26 | 4390 | GOLDMAN SACHS INTERNATIONAL | 182,633 | 1% | ▲ | 15,900 |
| 2025-09-26 | 4390 | MERRILL LYNCH INTERNATIONAL | 61,676 | 0% | ▼ | -20,200 |
| 2025-09-25 | 4390 | GOLDMAN SACHS INTERNATIONAL | 166,733 | 1% | ▼ | -19,500 |
| 2025-09-25 | 4390 | MERRILL LYNCH INTERNATIONAL | 81,876 | 1% | ▲ | 1,400 |
| 2025-09-24 | 4390 | MERRILL LYNCH INTERNATIONAL | 80,476 | 1% | ▲ | 10,500 |
| 2025-09-22 | 4390 | MERRILL LYNCH INTERNATIONAL | 69,976 | 1% | ▲ | |
| 2025-09-11 | 4390 | GOLDMAN SACHS INTERNATIONAL | 186,233 | 1% | ▼ | -18,500 |
| 2025-09-09 | 4390 | GOLDMAN SACHS INTERNATIONAL | 204,733 | 2% | ▼ | -5,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 664,300 | 16,600 | 493,600 | 0 | 170,700 | 16,600 |
| 2025-09-26 | 723,100 | 15,000 | 515,400 | 100 | 207,700 | 14,900 |
| 2025-09-19 | 590,700 | 18,900 | 416,800 | 100 | 173,900 | 18,800 |
| 2025-09-12 | 531,200 | 26,400 | 395,900 | 0 | 135,300 | 26,400 |