[4743]ＩＴＦＯＲ:【ソフト開発】金融機関向け債権管理システム
Yahoo!
【プライム/25情報･通信業】
売上高:205520
当期純利益:29140
総資産:239520
時価:482億円
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 |
|---|
| 20251208 | 1,645 | 1,658 | 1,638 | 1,658 | 37,000 | -5,300 | 101% | ▲ | 2282 | 0 | 0 | 97% | 8% |
| 20251209 | 1,660 | 1,661 | 1,619 | 1,630 | 88,500 | 51,500 | 98% | ▼ | 1717 | 0 | 0 | 95% | 5% |
| 20251210 | 1,649 | 1,653 | 1,635 | 1,653 | 52,700 | -35,800 | 101% | ▲ | 8282 | 0 | 0 | 97% | 6% |
| 20251211 | 1,640 | 1,641 | 1,611 | 1,621 | 58,200 | 5,500 | 98% | ▼ | 7777 | 0 | 13 | 95% | 4% |
| 20251212 | 1,642 | 1,650 | 1,635 | 1,645 | 42,900 | -15,300 | 101% | ▲ | 2222 | 0 | 15 | 96% | 1% |
| 20251215 | 1,645 | 1,675 | 1,645 | 1,667 | 41,000 | -1,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251216 | 1,675 | 1,675 | 1,656 | 1,657 | 25,600 | -15,400 | 99% | ▼ | 5228 | 0 | 0 | 97% | 2% |
| 20251217 | 1,660 | 1,674 | 1,636 | 1,650 | 34,500 | 8,900 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251218 | 1,652 | 1,666 | 1,645 | 1,662 | 31,900 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251219 | 1,664 | 1,672 | 1,652 | 1,660 | 41,700 | 9,800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251222 | 1,677 | 1,677 | 1,662 | 1,677 | 34,800 | -6,900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251223 | 1,677 | 1,685 | 1,668 | 1,675 | 59,500 | 24,700 | 100% | ▼ | 1147 | 0 | 0 | 98% | 3% |
| 20251224 | 1,685 | 1,687 | 1,676 | 1,684 | 33,200 | -26,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251225 | 1,700 | 1,700 | 1,677 | 1,687 | 56,300 | 23,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251226 | 1,690 | 1,698 | 1,682 | 1,694 | 53,300 | -3,000 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251229 | 1,708 | 1,726 | 1,694 | 1,724 | 54,300 | 1,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251230 | 1,730 | 1,731 | 1,713 | 1,715 | 44,100 | -10,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20260105 | 1,736 | 1,739 | 1,707 | 1,715 | 52,700 | 8,600 | 100% | -- | 1714 | 0 | 0 | 99% | 6% |
| 20260106 | 1,720 | 1,733 | 1,719 | 1,727 | 45,700 | -7,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 7% |
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 |
|---|
| 2025-12-26 | 86,900 | 4,700 | 43,900 | 100 | 43,000 | 4,600 |
| 2025-12-19 | 95,800 | 3,300 | 39,500 | 100 | 56,300 | 3,200 |
| 2025-12-12 | 98,700 | 3,100 | 43,200 | 100 | 55,500 | 3,000 |
EDINET