[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:417億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260305 | 3,090 | 3,235 | 3,085 | 3,160 | 101,700 | -74,600 | 106% | ▲ | 2222 | 0 | 2 | 97% | 7% |
| 20260210 | 2,950 | 3,075 | 2,950 | 3,055 | 92,500 | -72,900 | 104% | ▲ | 2282 | 0 | 2 | 96% | 6% |
| 20260310 | 3,220 | 3,335 | 3,195 | 3,315 | 97,600 | -33,400 | 105% | ▲ | 2222 | 0 | 2 | 100% | 13% |
| 20260213 | 3,125 | 3,145 | 3,075 | 3,100 | 67,300 | -25,700 | 99% | ▼ | 8828 | 0 | 15 | 98% | 7% |
| 20260226 | 3,115 | 3,165 | 3,085 | 3,155 | 84,400 | -21,000 | 100% | ▲▲ | 8822 | 0 | 7 | 98% | 9% |
| 20260313 | 3,180 | 3,250 | 3,150 | 3,220 | 60,400 | -17,200 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 8% |
| 20260225 | 3,110 | 3,235 | 3,110 | 3,145 | 105,400 | -13,800 | 101% | ▲ | 2282 | 0 | 4 | 98% | 9% |
| 20260311 | 3,380 | 3,440 | 3,350 | 3,405 | 84,000 | -13,600 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260220 | 3,170 | 3,185 | 3,120 | 3,145 | 89,800 | -10,700 | 100% | ▼▼ | 8228 | 0 | 13 | 98% | 9% |
| 20260312 | 3,360 | 3,405 | 3,240 | 3,250 | 77,600 | -6,400 | 95% | ▼ | 8888 | 0 | 0 | 95% | 9% |
| 20260217 | 3,200 | 3,275 | 3,160 | 3,215 | 76,000 | -3,100 | 102% | ▲▲ | 2222 | 0 | 16 | 100% | 11% |
| 20260227 | 3,190 | 3,270 | 3,175 | 3,260 | 84,700 | 300 | 103% | ▲▲▲ | 1111 | 41 | 9 | 100% | 13% |
| 20260212 | 3,090 | 3,200 | 3,080 | 3,140 | 93,000 | 500 | 103% | ▲▲ | 1111 | 40 | 11 | 99% | 9% |
| 20260303 | 3,230 | 3,235 | 3,125 | 3,140 | 96,400 | 4,700 | 96% | ▼ | 7747 | 0 | 7 | 96% | 7% |
| 20260302 | 3,230 | 3,270 | 3,195 | 3,270 | 91,700 | 7,000 | 100% | ▲▲▲▲ | 4111 | 0 | 8 | 100% | 11% |
| 20260218 | 3,195 | 3,235 | 3,105 | 3,215 | 83,400 | 7,400 | 100% | -- | 7774 | 0 | 15 | 100% | 11% |
| 20260306 | 3,120 | 3,335 | 3,115 | 3,310 | 113,000 | 11,300 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 13% |
| 20260216 | 3,120 | 3,190 | 3,115 | 3,160 | 79,100 | 11,800 | 102% | ▲ | 1171 | 0 | 14 | 100% | 9% |
| 20260219 | 3,165 | 3,190 | 3,095 | 3,160 | 100,500 | 17,100 | 98% | ▼ | 7777 | 0 | 14 | 98% | 9% |
| 20260309 | 3,105 | 3,165 | 3,060 | 3,150 | 131,000 | 18,000 | 95% | ▼ | 7777 | 0 | 2 | 95% | 7% |
| 20260224 | 3,125 | 3,135 | 3,020 | 3,125 | 119,200 | 29,400 | 99% | ▼▼▼ | 7777 | 24 | 9 | 97% | 8% |
| 20260209 | 2,988 | 3,000 | 2,881 | 2,941 | 165,400 | 62,600 | 98% | ▼▼ | 7777 | 0 | 3 | 92% | 2% |
| 20260304 | 3,045 | 3,130 | 2,926 | 2,985 | 176,300 | 79,900 | 95% | ▼▼ | 7777 | 0 | 3 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 55,094 | 0% | ▼ | -14,700 |
| 2026-02-24 | 4390 | GOLDMAN SACHS INTERNATIONAL | 64,290 | 0% | ▼ | -9,100 |
| 2026-03-03 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 68,894 | 1% | ▲ | |
| 2026-03-03 | 4390 | Arrowstreet Capital, Limited Partnership | 65,400 | 1% | ▲ | |
| 2026-03-06 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 78,494 | 1% | ▲ | 9,600 |
| 2026-03-06 | 4390 | 野村證券株式会社 | 66,336 | 1% | ▲ | |
| 2026-03-09 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 73,794 | 1% | ▼ | -4,700 |
| 2026-03-11 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 79,794 | 1% | ▲ | 6,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 661,000 | 22,500 | 501,300 | 100 | 159,700 | 22,400 |
| 2026-02-20 | 642,000 | 28,700 | 488,900 | 100 | 153,100 | 28,600 |
| 2026-02-27 | 644,600 | 30,200 | 486,800 | 100 | 157,800 | 30,100 |
| 2026-03-06 | 658,300 | 37,800 | 471,100 | 100 | 187,200 | 37,700 |