[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/情報･通信業】 売上高:152640 当期純利益:25440 総資産:420310 時価:394億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,258 | 2,297 | 2,250 | 2,253 | 19,300 | 1,300 | 99% | ▼▼▼ | 7777 | 0 | 3 | 98% | 2% |
| 20250730 | 2,279 | 2,300 | 2,253 | 2,270 | 26,800 | 7,500 | 101% | ▲ | 1111 | 0 | 2 | 99% | 3% |
| 20250728 | 2,281 | 2,298 | 2,266 | 2,276 | 18,000 | 3,000 | 100% | ▼▼ | 7717 | 0 | 4 | 96% | 3% |
| 20250828 | 3,075 | 3,115 | 3,010 | 3,040 | 121,400 | 33,300 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20250804 | 2,680 | 2,724 | 2,619 | 2,691 | 272,200 | -746,200 | 99% | ▼▼ | 8888 | 0 | 6 | 97% | 22% |
| 20250806 | 2,671 | 2,706 | 2,590 | 2,685 | 188,600 | 65,300 | 99% | ▼ | 7777 | 0 | 3 | 97% | 22% |
| 20250805 | 2,682 | 2,730 | 2,650 | 2,717 | 123,300 | -148,900 | 101% | ▲ | 2222 | 0 | 5 | 98% | 23% |
| 20250801 | 2,791 | 2,898 | 2,683 | 2,718 | 1,018,400 | -45,000 | 98% | ▼ | 2228 | 0 | 15 | 98% | 23% |
| 20250815 | 2,790 | 2,803 | 2,741 | 2,770 | 65,800 | 6,300 | 101% | ▲ | 7711 | 51 | 6 | 98% | 25% |
| 20250814 | 2,760 | 2,811 | 2,750 | 2,750 | 59,500 | -39,900 | 99% | ▼▼ | 8288 | 51 | 7 | 97% | 25% |
| 20250813 | 2,835 | 2,856 | 2,746 | 2,765 | 99,400 | -77,500 | 98% | ▼ | 8828 | 0 | 9 | 98% | 26% |
| 20250731 | 2,770 | 2,770 | 2,652 | 2,770 | 1,063,400 | 1,036,600 | 122% | ▲▲ | 1111 | 40 | 16 | 100% | 26% |
| 20250807 | 2,687 | 2,822 | 2,687 | 2,800 | 164,900 | -23,700 | 104% | ▲ | 2222 | 0 | 3 | 100% | 27% |
| 20250818 | 2,792 | 2,848 | 2,767 | 2,826 | 63,100 | -2,700 | 102% | ▲▲ | 2222 | 51 | 5 | 100% | 27% |
| 20250820 | 2,891 | 2,914 | 2,851 | 2,865 | 106,600 | 5,900 | 99% | ▼ | 1117 | 0 | 7 | 99% | 27% |
| 20250812 | 2,814 | 2,978 | 2,814 | 2,825 | 176,900 | 68,100 | 100% | ▲▲▲ | 1171 | 0 | 9 | 100% | 28% |
| 20250808 | 2,817 | 2,856 | 2,789 | 2,814 | 108,800 | -56,100 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 28% |
| 20250821 | 2,879 | 2,889 | 2,834 | 2,888 | 51,900 | -54,700 | 101% | ▲ | 8882 | 0 | 6 | 100% | 28% |
| 20250819 | 2,859 | 2,911 | 2,833 | 2,887 | 100,700 | 37,600 | 102% | ▲▲▲ | 1111 | 41 | 8 | 100% | 30% |
| 20250827 | 2,953 | 3,020 | 2,953 | 2,961 | 88,100 | 12,200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 30% |
| 20250826 | 2,970 | 2,989 | 2,928 | 2,943 | 75,900 | -18,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 31% |
| 20250822 | 2,917 | 2,992 | 2,900 | 2,973 | 118,500 | 66,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 32% |
| 20250825 | 2,999 | 3,015 | 2,918 | 2,982 | 94,800 | -23,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 32% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-31 | 4390 | GOLDMAN SACHS INTERNATIONAL | 247,033 | 2% | ▲ | 12,600 |
| 2025-08-05 | 4390 | GOLDMAN SACHS INTERNATIONAL | 231,533 | 2% | ▼ | |
| 2025-08-07 | 4390 | GOLDMAN SACHS INTERNATIONAL | 219,233 | 2% | ▼ | -12,300 |
| 2025-08-14 | 4390 | GOLDMAN SACHS INTERNATIONAL | 207,333 | 2% | ▼ | -11,900 |
| 2025-08-15 | 4390 | GOLDMAN SACHS INTERNATIONAL | 211,033 | 2% | ▲ | 3,700 |
| 2025-08-19 | 4390 | GOLDMAN SACHS INTERNATIONAL | 207,033 | 2% | ▼ | -4,000 |
| 2025-08-20 | 4390 | GOLDMAN SACHS INTERNATIONAL | 208,133 | 2% | ▲ | 1,100 |
| 2025-08-21 | 4390 | GOLDMAN SACHS INTERNATIONAL | 207,233 | 2% | ▼ | -900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 595,600 | 30,300 | 423,200 | 0 | 172,400 | 30,300 |
| 2025-08-08 | 543,800 | 36,000 | 378,200 | 0 | 165,600 | 36,000 |
| 2025-08-15 | 530,100 | 27,400 | 397,200 | 0 | 132,900 | 27,400 |
| 2025-08-22 | 533,900 | 27,300 | 409,100 | 0 | 124,800 | 27,300 |