[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:392億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 3,245 | 3,270 | 3,210 | 3,255 | 32,000 | -6,800 | 102% | ▲ | 8282 | 51 | 0 | 89% | 5% |
| 20251209 | 3,220 | 3,235 | 3,135 | 3,145 | 55,200 | 23,200 | 97% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251210 | 3,170 | 3,170 | 3,055 | 3,075 | 63,500 | 8,300 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251211 | 3,075 | 3,125 | 3,055 | 3,070 | 55,000 | -8,500 | 100% | ▼▼▼ | 8588 | 24 | 0 | 84% | 0% |
| 20251212 | 3,090 | 3,140 | 3,045 | 3,070 | 63,100 | 8,100 | 100% | -- | 1714 | 0 | 0 | 84% | 0% |
| 20251215 | 3,050 | 3,110 | 3,030 | 3,085 | 93,700 | 30,600 | 100% | ▲ | 7771 | 0 | 0 | 85% | 0% |
| 20251216 | 3,055 | 3,070 | 3,015 | 3,030 | 52,000 | -41,700 | 98% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251217 | 3,005 | 3,030 | 2,972 | 2,998 | 53,300 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251218 | 2,978 | 3,025 | 2,978 | 3,010 | 48,600 | -4,700 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251219 | 3,040 | 3,070 | 3,015 | 3,050 | 42,300 | -6,300 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251222 | 3,100 | 3,100 | 3,005 | 3,040 | 56,700 | 14,400 | 100% | ▼ | 1717 | 0 | 0 | 88% | 1% |
| 20251223 | 3,045 | 3,125 | 3,045 | 3,120 | 39,000 | -17,700 | 103% | ▲ | 2282 | 51 | 0 | 91% | 4% |
| 20251224 | 3,085 | 3,120 | 3,050 | 3,065 | 34,400 | -4,600 | 98% | ▼ | 8228 | 51 | 0 | 89% | 2% |
| 20251225 | 3,070 | 3,120 | 3,065 | 3,110 | 42,700 | 8,300 | 101% | ▲ | 4171 | 51 | 0 | 90% | 4% |
| 20251226 | 3,115 | 3,140 | 3,085 | 3,100 | 85,400 | 42,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 4390 | GOLDMAN SACHS INTERNATIONAL | 58,290 | 0% | ▼ | -19,100 |
| 2025-12-15 | 4390 | GOLDMAN SACHS INTERNATIONAL | 77,390 | 1% | ▼ | -8,900 |
| 2025-12-11 | 4390 | MERRILL LYNCH INTERNATIONAL | 64,976 | 0% | ▼ | -6,500 |
| 2025-12-10 | 4390 | GOLDMAN SACHS INTERNATIONAL | 86,290 | 1% | ▼ | -15,643 |
| 2025-12-10 | 4390 | MERRILL LYNCH INTERNATIONAL | 71,476 | 1% | ▲ | 2,700 |
| 2025-12-09 | 4390 | MERRILL LYNCH INTERNATIONAL | 68,776 | 1% | ▲ | 2,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 634,300 | 26,800 | 501,100 | 100 | 133,200 | 26,700 |
| 2025-12-19 | 630,600 | 30,100 | 486,000 | 100 | 144,600 | 30,000 |
| 2025-12-12 | 634,900 | 30,400 | 489,000 | 100 | 145,900 | 30,300 |