[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:390億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 3,035 | 3,085 | 2,965 | 3,005 | 176,600 | 26,200 | 97% | ▼▼ | 7777 | 0 | 5 | 80% | 0% |
| 20251015 | 3,030 | 3,075 | 3,015 | 3,035 | 80,300 | -96,300 | 101% | ▲ | 8282 | 0 | 4 | 81% | 1% |
| 20251016 | 3,090 | 3,135 | 3,045 | 3,125 | 125,200 | 44,900 | 103% | ▲▲ | 1111 | 40 | 0 | 84% | 4% |
| 20251017 | 3,085 | 3,085 | 3,000 | 3,000 | 83,400 | -41,800 | 96% | ▼ | 8888 | 0 | 0 | 80% | 0% |
| 20251020 | 3,065 | 3,190 | 3,065 | 3,190 | 109,700 | 26,300 | 106% | ▲ | 1171 | 0 | 3 | 85% | 6% |
| 20251021 | 3,215 | 3,250 | 3,140 | 3,165 | 149,400 | 39,700 | 99% | ▼ | 1117 | 0 | 0 | 85% | 6% |
| 20251022 | 3,140 | 3,240 | 3,105 | 3,220 | 120,400 | -29,000 | 102% | ▲ | 8882 | 0 | 0 | 86% | 7% |
| 20251023 | 3,150 | 3,180 | 3,105 | 3,110 | 59,500 | -60,900 | 97% | ▼ | 8528 | 0 | 0 | 87% | 4% |
| 20251024 | 3,125 | 3,135 | 3,085 | 3,085 | 45,400 | -14,100 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 3% |
| 20251027 | 3,130 | 3,170 | 3,120 | 3,150 | 65,200 | 19,800 | 102% | ▲ | 1111 | 51 | 0 | 91% | 5% |
| 20251028 | 3,120 | 3,170 | 3,085 | 3,110 | 91,900 | 26,700 | 99% | ▼ | 4777 | 0 | 0 | 91% | 4% |
| 20251029 | 3,160 | 3,175 | 2,976 | 2,991 | 191,600 | 99,700 | 96% | ▼▼ | 1717 | 0 | 0 | 88% | 0% |
| 20251030 | 3,005 | 3,020 | 2,944 | 2,977 | 111,400 | -80,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251031 | 3,010 | 3,040 | 2,966 | 3,015 | 72,900 | -38,500 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4390 | MERRILL LYNCH INTERNATIONAL | 65,876 | 1% | ▲ | |
| 2025-10-24 | 4390 | GOLDMAN SACHS INTERNATIONAL | 129,433 | 1% | ▼ | -11,400 |
| 2025-10-23 | 4390 | Barclays Capital Securities Ltd | 52,628 | 0% | ▼ | -36,300 |
| 2025-10-22 | 4390 | Barclays Capital Securities Ltd | 88,928 | 1% | ▲ | 12,500 |
| 2025-10-21 | 4390 | Barclays Capital Securities Ltd | 76,428 | 1% | ▼ | -5,600 |
| 2025-10-20 | 4390 | Barclays Capital Securities Ltd | 82,028 | 1% | ▲ | 4,800 |
| 2025-10-20 | 4390 | GOLDMAN SACHS INTERNATIONAL | 140,833 | 1% | ▼ | -14,200 |
| 2025-10-16 | 4390 | Barclays Capital Securities Ltd | 77,228 | 1% | ▲ | |
| 2025-10-10 | 4390 | GOLDMAN SACHS INTERNATIONAL | 155,033 | 1% | ▼ | -9,400 |
| 2025-10-09 | 4390 | GOLDMAN SACHS INTERNATIONAL | 164,433 | 1% | ▼ | -16,100 |
| 2025-10-03 | 4390 | GOLDMAN SACHS INTERNATIONAL | 180,533 | 1% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 680,700 | 8,900 | 508,500 | 100 | 172,200 | 8,800 |
| 2025-10-17 | 634,200 | 13,700 | 476,700 | 0 | 157,500 | 13,700 |
| 2025-10-10 | 637,300 | 19,900 | 473,400 | 100 | 163,900 | 19,800 |
| 2025-10-03 | 664,300 | 16,600 | 493,600 | 0 | 170,700 | 16,600 |