[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:407億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 2,988 | 3,000 | 2,881 | 2,941 | 165,400 | 62,600 | 98% | ▼▼ | 7777 | 0 | 3 | 92% | 2% |
| 20260128 | 2,910 | 2,921 | 2,869 | 2,893 | 111,300 | 54,200 | 98% | ▼▼▼▼ | 7777 | 24 | 11 | 91% | 0% |
| 20260126 | 3,010 | 3,015 | 2,965 | 2,979 | 99,900 | 48,700 | 97% | ▼▼ | 7777 | 0 | 16 | 94% | 0% |
| 20260205 | 2,974 | 3,060 | 2,961 | 3,025 | 101,600 | 37,900 | 102% | ▲ | 1111 | 0 | 5 | 95% | 5% |
| 20260121 | 3,015 | 3,035 | 2,986 | 2,999 | 66,900 | 34,400 | 98% | ▼▼▼▼ | 7777 | 24 | 19 | 94% | 0% |
| 20260219 | 3,165 | 3,190 | 3,095 | 3,160 | 100,500 | 17,100 | 98% | ▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260202 | 2,973 | 3,005 | 2,925 | 2,936 | 92,200 | 16,200 | 99% | ▼ | 1117 | 0 | 8 | 92% | 2% |
| 20260204 | 2,944 | 2,975 | 2,929 | 2,952 | 63,700 | 13,200 | 100% | ▼ | 7777 | 0 | 6 | 93% | 2% |
| 20260216 | 3,120 | 3,190 | 3,115 | 3,160 | 79,100 | 11,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 9% |
| 20260218 | 3,195 | 3,235 | 3,105 | 3,215 | 83,400 | 7,400 | 100% | -- | 7774 | 0 | 0 | 100% | 11% |
| 20260123 | 3,120 | 3,120 | 3,045 | 3,065 | 51,200 | 2,200 | 99% | ▼ | 4117 | 0 | 0 | 96% | 2% |
| 20260206 | 3,000 | 3,010 | 2,950 | 2,988 | 102,800 | 1,200 | 99% | ▼ | 7717 | 0 | 6 | 94% | 3% |
| 20260212 | 3,090 | 3,200 | 3,080 | 3,140 | 93,000 | 500 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 9% |
| 20260217 | 3,200 | 3,275 | 3,160 | 3,215 | 76,000 | -3,100 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260220 | 3,170 | 3,185 | 3,120 | 3,145 | 89,800 | -10,700 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260130 | 2,939 | 2,985 | 2,914 | 2,951 | 76,000 | -12,400 | 102% | ▲ | 2222 | 0 | 9 | 93% | 2% |
| 20260120 | 3,110 | 3,125 | 3,055 | 3,070 | 32,500 | -15,200 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 2% |
| 20260122 | 3,050 | 3,120 | 3,035 | 3,100 | 49,000 | -17,900 | 103% | ▲ | 2222 | 0 | 18 | 97% | 3% |
| 20260129 | 2,890 | 2,912 | 2,857 | 2,889 | 88,400 | -22,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 9 | 91% | 0% |
| 20260213 | 3,125 | 3,145 | 3,075 | 3,100 | 67,300 | -25,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20260203 | 2,945 | 2,979 | 2,937 | 2,961 | 50,500 | -41,700 | 101% | ▲ | 8282 | 0 | 7 | 93% | 2% |
| 20260127 | 3,000 | 3,010 | 2,940 | 2,944 | 57,100 | -42,800 | 99% | ▼▼▼ | 8888 | 24 | 14 | 92% | 0% |
| 20260210 | 2,950 | 3,075 | 2,950 | 3,055 | 92,500 | -72,900 | 104% | ▲ | 2282 | 0 | 2 | 96% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4390 | GOLDMAN SACHS INTERNATIONAL | 67,890 | 1% | ▲ | |
| 2026-01-29 | 4390 | GOLDMAN SACHS INTERNATIONAL | 84,490 | 1% | ▲ | 16,600 |
| 2026-02-05 | 4390 | GOLDMAN SACHS INTERNATIONAL | 73,390 | 1% | ▼ | -11,100 |
| 2026-02-06 | 4390 | モルガン・スタンレーMUFG証券株式会社 | 69,794 | 1% | ▲ | |
| 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 |
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 |
| 2026-01-30 | 661,700 | 14,300 | 497,700 | 100 | 164,000 | 14,200 |
| 2026-02-06 | 665,900 | 16,200 | 498,900 | 100 | 167,000 | 16,100 |
| 2026-02-13 | 661,000 | 22,500 | 501,300 | 100 | 159,700 | 22,400 |