[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:381億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,115 | 3,125 | 3,065 | 3,095 | 45,500 | -39,900 | 100% | ▼▼ | 8858 | 0 | 0 | 94% | 3% |
| 20251230 | 3,110 | 3,110 | 3,025 | 3,030 | 50,200 | 4,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 92% | 1% |
| 20260105 | 3,045 | 3,070 | 2,970 | 3,035 | 74,800 | 24,600 | 100% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260106 | 3,045 | 3,060 | 3,020 | 3,020 | 39,200 | -35,600 | 100% | ▼ | 8258 | 0 | 0 | 93% | 1% |
| 20260107 | 3,040 | 3,045 | 3,010 | 3,030 | 35,800 | -3,400 | 100% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20260108 | 3,020 | 3,080 | 3,020 | 3,035 | 30,400 | -5,400 | 100% | ▲▲ | 2282 | 0 | 5 | 97% | 1% |
| 20260109 | 3,035 | 3,060 | 3,015 | 3,060 | 29,900 | -500 | 101% | ▲▲▲ | 8822 | 0 | 0 | 98% | 2% |
| 20260113 | 3,095 | 3,115 | 3,075 | 3,105 | 48,500 | 18,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20260114 | 3,105 | 3,135 | 3,050 | 3,070 | 41,000 | -7,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20260115 | 3,080 | 3,190 | 3,080 | 3,185 | 55,800 | 14,800 | 104% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20260116 | 3,185 | 3,195 | 3,130 | 3,175 | 42,100 | -13,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20260119 | 3,195 | 3,195 | 3,115 | 3,130 | 47,700 | 5,600 | 99% | ▼▼ | 4717 | 0 | 0 | 98% | 4% |
| 20260120 | 3,110 | 3,125 | 3,055 | 3,070 | 32,500 | -15,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260121 | 3,015 | 3,035 | 2,986 | 2,999 | 66,900 | 34,400 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260122 | 3,050 | 3,120 | 3,035 | 3,100 | 49,000 | -17,900 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260123 | 3,120 | 3,120 | 3,045 | 3,065 | 51,200 | 2,200 | 99% | ▼ | 4117 | 0 | 0 | 96% | 2% |
| 20260126 | 3,010 | 3,015 | 2,965 | 2,979 | 99,900 | 48,700 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260127 | 3,000 | 3,010 | 2,940 | 2,944 | 57,100 | -42,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 639,500 | 20,900 | 498,100 | 100 | 141,400 | 20,800 |
| 2026-01-16 | 634,700 | 25,100 | 495,900 | 100 | 138,800 | 25,000 |
| 2026-01-09 | 626,500 | 23,900 | 490,400 | 100 | 136,100 | 23,800 |