[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/情報･通信業】 売上高:152640 当期純利益:25440 総資産:420310 時価:421億円
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 | 2,792 | 2,848 | 2,767 | 2,826 | 63,100 | -2,700 | 102% | ▲▲ | 2222 | 51 | 5 | 100% | 27% |
| 20250819 | 2,859 | 2,911 | 2,833 | 2,887 | 100,700 | 37,600 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 30% |
| 20250820 | 2,891 | 2,914 | 2,851 | 2,865 | 106,600 | 5,900 | 99% | ▼ | 1117 | 0 | 7 | 99% | 27% |
| 20250821 | 2,879 | 2,889 | 2,834 | 2,888 | 51,900 | -54,700 | 101% | ▲ | 8882 | 0 | 6 | 100% | 28% |
| 20250822 | 2,917 | 2,992 | 2,900 | 2,973 | 118,500 | 66,600 | 103% | ▲▲ | 1111 | 40 | 12 | 100% | 32% |
| 20250825 | 2,999 | 3,015 | 2,918 | 2,982 | 94,800 | -23,700 | 100% | ▲▲▲ | 2222 | 0 | 16 | 100% | 32% |
| 20250826 | 2,970 | 2,989 | 2,928 | 2,943 | 75,900 | -18,900 | 99% | ▼ | 8288 | 0 | 13 | 99% | 31% |
| 20250827 | 2,953 | 3,020 | 2,953 | 2,961 | 88,100 | 12,200 | 101% | ▲ | 1171 | 0 | 9 | 99% | 30% |
| 20250828 | 3,075 | 3,115 | 3,010 | 3,040 | 121,400 | 33,300 | 103% | ▲▲ | 1111 | 40 | 14 | 100% | 13% |
| 20250829 | 3,040 | 3,055 | 2,999 | 2,999 | 68,100 | -53,300 | 99% | ▼ | 8888 | 0 | 12 | 99% | 12% |
| 20250901 | 2,990 | 3,045 | 2,964 | 2,985 | 54,600 | -13,500 | 100% | ▼▼ | 8888 | 0 | 11 | 98% | 11% |
| 20250902 | 3,010 | 3,045 | 2,998 | 3,005 | 44,600 | -10,000 | 101% | ▲ | 5222 | 0 | 10 | 99% | 12% |
| 20250903 | 3,000 | 3,045 | 2,937 | 2,955 | 77,200 | 32,600 | 98% | ▼ | 4777 | 0 | 9 | 97% | 10% |
| 20250904 | 2,970 | 3,005 | 2,965 | 2,995 | 35,800 | -41,400 | 101% | ▲ | 8282 | 51 | 6 | 99% | 9% |
| 20250905 | 3,035 | 3,090 | 2,985 | 3,005 | 86,600 | 50,800 | 100% | ▲▲ | 1111 | 40 | 7 | 99% | 9% |
| 20250908 | 3,145 | 3,145 | 3,045 | 3,105 | 81,300 | -5,300 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250909 | 3,140 | 3,175 | 3,060 | 3,110 | 74,800 | -6,500 | 100% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 13% |
| 20250910 | 3,110 | 3,140 | 3,045 | 3,100 | 70,100 | -4,700 | 100% | ▼ | 8888 | 0 | 0 | 100% | 13% |
| 20250911 | 3,100 | 3,150 | 3,060 | 3,135 | 83,100 | 13,000 | 101% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20250912 | 3,190 | 3,190 | 3,055 | 3,065 | 107,100 | 24,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 8% |
| 20250916 | 3,135 | 3,240 | 3,125 | 3,220 | 157,800 | 50,700 | 105% | ▲ | 1171 | 0 | 0 | 100% | 12% |
| 20250917 | 3,250 | 3,285 | 3,220 | 3,250 | 100,100 | -57,700 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
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 | 4390 | GOLDMAN SACHS INTERNATIONAL | 186,233 | 1% | ▼ | -18,500 |
| 2025-09-09 | 4390 | GOLDMAN SACHS INTERNATIONAL | 204,733 | 2% | ▼ | -5,000 |
| 2025-09-08 | 4390 | GOLDMAN SACHS INTERNATIONAL | 209,733 | 2% | ▲ | 2,900 |
| 2025-09-05 | 4390 | GOLDMAN SACHS INTERNATIONAL | 206,833 | 2% | ▼ | -1,300 |
| 2025-08-28 | 4390 | GOLDMAN SACHS INTERNATIONAL | 208,133 | 2% | ▲ | 900 |
| 2025-08-21 | 4390 | GOLDMAN SACHS INTERNATIONAL | 207,233 | 2% | ▼ | -900 |
| 2025-08-20 | 4390 | GOLDMAN SACHS INTERNATIONAL | 208,133 | 2% | ▲ | 1,100 |
| 2025-08-19 | 4390 | GOLDMAN SACHS INTERNATIONAL | 207,033 | 2% | ▼ | -4,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 527,900 | 27,300 | 401,500 | 0 | 126,400 | 27,300 |
| 2025-08-29 | 543,100 | 27,500 | 407,700 | 0 | 135,400 | 27,500 |
| 2025-08-22 | 533,900 | 27,300 | 409,100 | 0 | 124,800 | 27,300 |