[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:397億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,625 | 3,640 | 3,325 | 3,360 | 212,700 | 15,500 | 92% | ▼ | 7717 | 0 | 0 | 92% | 17% |
| 20251117 | 3,460 | 3,660 | 3,405 | 3,650 | 197,200 | 64,800 | 107% | ▲▲ | 1111 | 40 | 1 | 100% | 27% |
| 20251112 | 3,155 | 3,315 | 3,150 | 3,305 | 159,700 | 62,400 | 105% | ▲▲▲ | 1111 | 41 | 3 | 100% | 15% |
| 20251114 | 3,210 | 3,445 | 3,205 | 3,400 | 132,400 | 23,300 | 104% | ▲ | 1771 | 0 | 1 | 100% | 18% |
| 20251119 | 3,330 | 3,425 | 3,280 | 3,370 | 109,400 | -103,300 | 100% | ▲ | 8882 | 0 | 0 | 92% | 17% |
| 20251113 | 3,305 | 3,350 | 3,255 | 3,275 | 109,100 | -50,600 | 99% | ▼ | 2228 | 0 | 3 | 99% | 14% |
| 20251121 | 3,310 | 3,365 | 3,270 | 3,335 | 98,600 | 36,800 | 99% | ▼ | 7777 | 0 | 0 | 91% | 16% |
| 20251111 | 3,110 | 3,165 | 3,080 | 3,155 | 97,300 | -112,100 | 102% | ▲▲ | 2222 | 0 | 2 | 98% | 9% |
| 20251127 | 3,380 | 3,430 | 3,360 | 3,400 | 94,600 | 17,300 | 101% | ▲▲ | 1111 | 40 | 0 | 93% | 18% |
| 20251126 | 3,280 | 3,410 | 3,280 | 3,355 | 77,300 | 4,600 | 104% | ▲ | 1171 | 0 | 0 | 92% | 16% |
| 20251125 | 3,330 | 3,330 | 3,200 | 3,220 | 72,700 | -25,900 | 97% | ▼▼ | 8828 | 0 | 0 | 88% | 12% |
| 20251128 | 3,410 | 3,500 | 3,380 | 3,440 | 70,800 | -23,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 94% | 19% |
| 20251201 | 3,440 | 3,440 | 3,295 | 3,295 | 70,000 | -800 | 96% | ▼ | 8828 | 51 | 0 | 90% | 14% |
| 20251210 | 3,170 | 3,170 | 3,055 | 3,075 | 63,500 | 8,300 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251212 | 3,090 | 3,140 | 3,045 | 3,070 | 63,100 | 8,100 | 100% | -- | 1714 | 0 | 0 | 84% | 0% |
| 20251120 | 3,440 | 3,460 | 3,355 | 3,380 | 61,800 | -47,600 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 17% |
| 20251209 | 3,220 | 3,235 | 3,135 | 3,145 | 55,200 | 23,200 | 97% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251211 | 3,075 | 3,125 | 3,055 | 3,070 | 55,000 | -8,500 | 100% | ▼▼▼ | 8588 | 24 | 0 | 84% | 0% |
| 20251202 | 3,310 | 3,340 | 3,275 | 3,280 | 52,000 | -18,000 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 14% |
| 20251204 | 3,265 | 3,330 | 3,255 | 3,300 | 45,500 | 13,900 | 102% | ▲ | 1171 | 51 | 0 | 90% | 15% |
| 20251205 | 3,255 | 3,290 | 3,195 | 3,195 | 38,800 | -6,700 | 97% | ▼ | 8888 | 51 | 0 | 88% | 11% |
| 20251208 | 3,245 | 3,270 | 3,210 | 3,255 | 32,000 | -6,800 | 102% | ▲ | 8282 | 51 | 0 | 89% | 5% |
| 20251203 | 3,285 | 3,315 | 3,245 | 3,250 | 31,600 | -20,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 89% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-18 | 4390 | GOLDMAN SACHS INTERNATIONAL | 110,233 | 1% | ▼ | -7,800 |
| 2025-11-18 | 4390 | MERRILL LYNCH INTERNATIONAL | 67,376 | 1% | ▼ | -3,300 |
| 2025-11-17 | 4390 | Barclays Capital Securities Ltd | 24,202 | 0% | ▼ | -46,600 |
| 2025-11-17 | 4390 | GOLDMAN SACHS INTERNATIONAL | 118,033 | 1% | ▲ | 19,600 |
| 2025-11-17 | 4390 | MERRILL LYNCH INTERNATIONAL | 70,676 | 1% | ▼ | -2,900 |
| 2025-11-12 | 4390 | MERRILL LYNCH INTERNATIONAL | 83,676 | 1% | ▼ | -7,500 |
| 2025-11-14 | 4390 | MERRILL LYNCH INTERNATIONAL | 73,576 | 1% | ▼ | -8,700 |
| 2025-11-19 | 4390 | MERRILL LYNCH INTERNATIONAL | 63,876 | 0% | ▼ | -3,500 |
| 2025-11-13 | 4390 | Barclays Capital Securities Ltd | 70,802 | 1% | ▼ | -8,700 |
| 2025-11-13 | 4390 | MERRILL LYNCH INTERNATIONAL | 82,276 | 1% | ▼ | -1,400 |
| 2025-11-21 | 4390 | GOLDMAN SACHS INTERNATIONAL | 96,433 | 1% | ▼ | -13,800 |
| 2025-11-11 | 4390 | MERRILL LYNCH INTERNATIONAL | 91,176 | 1% | ▼ | -1,900 |
| 2025-11-28 | 4390 | GOLDMAN SACHS INTERNATIONAL | 106,433 | 1% | ▲ | 10,000 |
| 2025-12-01 | 4390 | GOLDMAN SACHS INTERNATIONAL | 101,933 | 1% | ▼ | -4,500 |
| 2025-12-09 | 4390 | MERRILL LYNCH INTERNATIONAL | 68,776 | 1% | ▲ | 2,300 |
| 2025-12-05 | 4390 | MERRILL LYNCH INTERNATIONAL | 66,476 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 676,900 | 21,000 | 517,900 | 100 | 159,000 | 20,900 |
| 2025-11-21 | 655,100 | 26,700 | 510,000 | 100 | 145,100 | 26,600 |
| 2025-11-28 | 643,600 | 28,500 | 508,300 | 100 | 135,300 | 28,400 |
| 2025-12-05 | 627,400 | 34,800 | 487,300 | 100 | 140,100 | 34,700 |