[4667]アイサンテク:【測量・土木ソフト】中部が地盤土地家屋調査士向け
Yahoo! 【スタンダード/情報･通信業】 売上高:62200 当期純利益:2860 総資産:86710 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,400 | 1,406 | 1,399 | 1,400 | 3,700 | -2,800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250827 | 1,388 | 1,407 | 1,387 | 1,398 | 4,400 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20250818 | 1,349 | 1,363 | 1,349 | 1,352 | 4,500 | -2,000 | 100% | ▲▲▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250731 | 1,385 | 1,391 | 1,372 | 1,381 | 4,900 | -1,900 | 100% | ▼ | 2888 | 0 | 0 | 99% | 6% |
| 20250826 | 1,397 | 1,410 | 1,394 | 1,394 | 5,600 | 1,900 | 100% | ▼ | 1777 | 0 | 0 | 98% | 4% |
| 20250807 | 1,418 | 1,432 | 1,418 | 1,418 | 5,900 | -4,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250820 | 1,381 | 1,395 | 1,381 | 1,393 | 6,400 | -10,300 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 98% | 4% |
| 20250822 | 1,405 | 1,405 | 1,388 | 1,399 | 6,500 | -1,700 | 100% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20250815 | 1,350 | 1,368 | 1,343 | 1,347 | 6,500 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250828 | 1,387 | 1,411 | 1,385 | 1,403 | 6,700 | 2,300 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 5% |
| 20250730 | 1,386 | 1,390 | 1,376 | 1,385 | 6,800 | -4,100 | 101% | ▲ | 5582 | 0 | 0 | 100% | 6% |
| 20250814 | 1,336 | 1,360 | 1,335 | 1,345 | 7,300 | -5,900 | 100% | ▲ | 8882 | 0 | 6 | 95% | 1% |
| 20250801 | 1,373 | 1,390 | 1,361 | 1,390 | 7,500 | 2,600 | 101% | ▲ | 7771 | 0 | 0 | 100% | 6% |
| 20250821 | 1,395 | 1,408 | 1,394 | 1,403 | 8,200 | 1,800 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250804 | 1,389 | 1,400 | 1,363 | 1,391 | 8,700 | 1,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250728 | 1,392 | 1,392 | 1,373 | 1,388 | 9,300 | 300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250806 | 1,408 | 1,430 | 1,408 | 1,420 | 9,900 | -900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250805 | 1,391 | 1,410 | 1,391 | 1,407 | 10,800 | 2,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250729 | 1,390 | 1,390 | 1,376 | 1,377 | 10,900 | 1,600 | 99% | ▼ | 7177 | 0 | 0 | 99% | 5% |
| 20250813 | 1,371 | 1,372 | 1,342 | 1,342 | 13,200 | -100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250812 | 1,387 | 1,399 | 1,363 | 1,371 | 13,300 | -7,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250819 | 1,353 | 1,395 | 1,353 | 1,388 | 16,700 | 12,200 | 103% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250808 | 1,418 | 1,429 | 1,375 | 1,383 | 20,800 | 14,900 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
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 | 143,000 | 0 | 73,800 | 0 | 69,200 | 0 |
| 2025-08-08 | 139,300 | 300 | 74,200 | 300 | 65,100 | 0 |
| 2025-08-15 | 141,900 | 0 | 78,100 | 0 | 63,800 | 0 |
| 2025-08-22 | 133,900 | 0 | 76,700 | 0 | 57,200 | 0 |