[4918]アイビー:【化粧品訪販】関西地方を中心に展開スキンケア製品
Yahoo! 【スタンダード/化学】 売上高:29290 当期純利益:430 総資産:35670 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 317 | 318 | 313 | 314 | 3,800 | -13,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250822 | 312 | 312 | 309 | 309 | 4,700 | -300 | 99% | ▼ | 5828 | 0 | 0 | 92% | 2% |
| 20250821 | 311 | 312 | 310 | 312 | 5,000 | -5,000 | 100% | ▲▲ | 5522 | 0 | 0 | 93% | 3% |
| 20250828 | 316 | 318 | 313 | 313 | 5,100 | 1,300 | 100% | ▼ | 4477 | 0 | 0 | 93% | 3% |
| 20250818 | 311 | 312 | 310 | 310 | 5,200 | -10,200 | 100% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250730 | 323 | 324 | 320 | 320 | 5,400 | -1,600 | 99% | ▼ | 8558 | 0 | 0 | 97% | 3% |
| 20250819 | 311 | 312 | 310 | 310 | 5,700 | 500 | 100% | -- | 4444 | 0 | 0 | 93% | 2% |
| 20250731 | 318 | 319 | 318 | 318 | 6,700 | 1,300 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 2% |
| 20250729 | 323 | 326 | 320 | 323 | 7,000 | -11,000 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250814 | 306 | 310 | 305 | 310 | 7,500 | -800 | 101% | ▲▲ | 2552 | 0 | 0 | 93% | 2% |
| 20250813 | 306 | 308 | 305 | 306 | 8,300 | -19,400 | 101% | ▲ | 5282 | 0 | 0 | 91% | 1% |
| 20250825 | 312 | 312 | 310 | 312 | 9,500 | 4,800 | 101% | ▲ | 4141 | 0 | 0 | 93% | 3% |
| 20250820 | 310 | 312 | 310 | 311 | 10,000 | 4,300 | 100% | ▲ | 4471 | 0 | 0 | 93% | 2% |
| 20250805 | 328 | 334 | 323 | 325 | 14,500 | -30,500 | 99% | ▼ | 8588 | 0 | 0 | 99% | 4% |
| 20250815 | 312 | 314 | 311 | 311 | 15,400 | 7,900 | 100% | ▲▲▲ | 1111 | 0 | 0 | 93% | 2% |
| 20250826 | 312 | 317 | 311 | 313 | 16,800 | 7,300 | 100% | ▲▲ | 1141 | 0 | 0 | 93% | 3% |
| 20250728 | 318 | 328 | 318 | 322 | 18,000 | 9,000 | 101% | ▲▲▲ | 1111 | 0 | 8 | 97% | 3% |
| 20250806 | 325 | 336 | 325 | 335 | 21,900 | 7,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250801 | 323 | 330 | 318 | 321 | 22,000 | 15,300 | 101% | ▲ | 1411 | 0 | 0 | 97% | 3% |
| 20250812 | 308 | 308 | 304 | 304 | 27,700 | -16,500 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250808 | 309 | 311 | 307 | 307 | 44,200 | -82,700 | 100% | -- | 8225 | 0 | 0 | 92% | 0% |
| 20250804 | 337 | 337 | 323 | 327 | 45,000 | 23,000 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250807 | 306 | 315 | 303 | 307 | 126,900 | 105,000 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
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 | 430,100 | 0 | 263,200 | 0 | 166,900 | 0 |
| 2025-08-08 | 382,200 | 0 | 250,100 | 0 | 132,100 | 0 |
| 2025-08-15 | 380,000 | 0 | 249,700 | 0 | 130,300 | 0 |
| 2025-08-22 | 377,800 | 0 | 248,400 | 0 | 129,400 | 0 |