[5242]アイズ:【マーケティング】広告業界特化やクチコミマーケティングのプラットフォームサービス提供
Yahoo! 【グロース/25情報･通信業】 売上高:10360 当期純利益:270 総資産:9510 時価:12億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,518 | 1,529 | 1,500 | 1,501 | 2,400 | 1,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251001 | 1,501 | 1,518 | 1,399 | 1,425 | 8,800 | 6,400 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251002 | 1,432 | 1,448 | 1,406 | 1,406 | 3,100 | -5,700 | 99% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251003 | 1,393 | 1,426 | 1,378 | 1,396 | 3,400 | 300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251006 | 1,398 | 1,398 | 1,380 | 1,384 | 4,000 | 600 | 99% | ▼▼▼▼▼ | 7117 | 0 | 0 | 88% | 0% |
| 20251007 | 1,380 | 1,387 | 1,370 | 1,372 | 5,200 | 1,200 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251008 | 1,363 | 1,375 | 1,351 | 1,370 | 3,200 | -2,000 | 100% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251009 | 1,366 | 1,380 | 1,359 | 1,365 | 2,500 | -700 | 100% | ▼▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 88% | 0% |
| 20251010 | 1,352 | 1,353 | 1,350 | 1,352 | 1,900 | -600 | 99% | ▼▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251014 | 1,333 | 1,333 | 1,301 | 1,302 | 2,000 | 100 | 96% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251015 | 1,309 | 1,331 | 1,309 | 1,313 | 1,200 | -800 | 101% | ▲ | 8282 | 0 | 4 | 85% | 1% |
| 20251016 | 1,320 | 1,341 | 1,313 | 1,339 | 2,400 | 1,200 | 102% | ▲▲ | 1111 | 0 | 0 | 87% | 3% |
| 20251017 | 1,339 | 1,353 | 1,339 | 1,350 | 1,000 | -1,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20251020 | 1,361 | 1,379 | 1,355 | 1,378 | 1,300 | 300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 90% | 6% |
| 20251021 | 1,368 | 1,384 | 1,355 | 1,355 | 1,400 | 100 | 98% | ▼ | 1417 | 0 | 0 | 88% | 4% |
| 20251022 | 1,347 | 1,381 | 1,347 | 1,371 | 700 | -700 | 101% | ▲ | 8882 | 0 | 0 | 89% | 5% |
| 20251023 | 1,369 | 1,370 | 1,339 | 1,355 | 900 | 200 | 99% | ▼ | 7717 | 0 | 0 | 88% | 4% |
| 20251024 | 1,358 | 1,372 | 1,358 | 1,372 | 400 | -500 | 101% | ▲ | 2282 | 0 | 0 | 89% | 5% |
| 20251027 | 1,355 | 1,372 | 1,355 | 1,364 | 2,100 | 1,700 | 99% | ▼ | 4777 | 0 | 0 | 89% | 5% |
| 20251028 | 1,351 | 1,362 | 1,351 | 1,360 | 1,300 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20251029 | 1,344 | 1,345 | 1,288 | 1,338 | 4,500 | 3,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20251030 | 1,308 | 1,328 | 1,303 | 1,304 | 3,200 | -1,300 | 97% | ▼▼▼▼ | 8288 | 0 | 0 | 93% | 0% |
| 20251031 | 1,310 | 1,350 | 1,270 | 1,275 | 10,400 | 7,200 | 98% | ▼▼▼▼▼ | 1717 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 48,000 | 0 | 18,600 | 0 | 29,400 | 0 |
| 2025-10-17 | 49,600 | 0 | 19,200 | 0 | 30,400 | 0 |
| 2025-10-10 | 50,200 | 0 | 19,200 | 0 | 31,000 | 0 |
| 2025-10-03 | 50,100 | 0 | 20,100 | 0 | 30,000 | 0 |