[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/情報･通信業】 売上高:10360 当期純利益:270 総資産:9510 時価:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,553 | 1,578 | 1,539 | 1,564 | 1,800 | 100 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250815 | 1,536 | 1,570 | 1,536 | 1,570 | 5,600 | 1,100 | 102% | ▲ | 1141 | 0 | 0 | 93% | 2% |
| 20250904 | 1,500 | 1,547 | 1,500 | 1,547 | 4,000 | 1,600 | 103% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250819 | 1,586 | 1,640 | 1,570 | 1,599 | 9,600 | 8,100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 95% | 4% |
| 20250829 | 1,650 | 1,659 | 1,493 | 1,493 | 52,200 | 50,900 | 96% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20250821 | 1,560 | 1,647 | 1,546 | 1,577 | 17,500 | 13,800 | 101% | ▲ | 1771 | 0 | 0 | 94% | 3% |
| 20250910 | 1,560 | 1,599 | 1,540 | 1,560 | 4,400 | 2,600 | 100% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250902 | 1,524 | 1,541 | 1,504 | 1,537 | 2,600 | -4,400 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20250818 | 1,570 | 1,594 | 1,570 | 1,586 | 1,500 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250825 | 1,551 | 1,580 | 1,551 | 1,554 | 2,600 | -2,700 | 100% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20250828 | 1,534 | 1,574 | 1,534 | 1,548 | 1,300 | -1,600 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250814 | 1,536 | 1,562 | 1,533 | 1,533 | 4,500 | -100 | 100% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20250905 | 1,530 | 1,547 | 1,510 | 1,533 | 1,700 | -2,300 | 99% | ▼ | 5228 | 0 | 0 | 96% | 3% |
| 20250827 | 1,563 | 1,563 | 1,533 | 1,533 | 2,900 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250812 | 1,568 | 1,590 | 1,533 | 1,533 | 10,000 | 4,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250909 | 1,564 | 1,566 | 1,545 | 1,554 | 1,800 | 0 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250911 | 1,588 | 1,590 | 1,550 | 1,550 | 3,100 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20250813 | 1,535 | 1,557 | 1,535 | 1,535 | 4,600 | -5,400 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250901 | 1,510 | 1,530 | 1,500 | 1,500 | 7,000 | -45,200 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250826 | 1,554 | 1,564 | 1,551 | 1,564 | 1,800 | -800 | 101% | ▲▲ | 8522 | 0 | 0 | 93% | 2% |
| 20250822 | 1,565 | 1,575 | 1,546 | 1,550 | 5,300 | -12,200 | 98% | ▼ | 8528 | 0 | 0 | 92% | 1% |
| 20250903 | 1,535 | 1,535 | 1,496 | 1,496 | 2,400 | -200 | 97% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20250820 | 1,599 | 1,601 | 1,556 | 1,556 | 3,700 | -5,900 | 97% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20250912 | 1,540 | 1,548 | 1,520 | 1,529 | 1,900 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5242 | Barclays Capital Securities Ltd | 9,062 | 1% | ▲ | 1,400 |
| 2025-08-15 | 5242 | Barclays Capital Securities Ltd | 7,162 | 1% | ▼ | -1,900 |
| 2025-08-19 | 5242 | Barclays Capital Securities Ltd | 5,162 | 1% | ▼ | -2,000 |
| 2025-08-21 | 5242 | Barclays Capital Securities Ltd | 4,962 | 0% | ▼ | -200 |
| 2025-08-22 | 5242 | Barclays Capital Securities Ltd | 5,162 | 1% | ▲ | |
| 2025-08-25 | 5242 | Barclays Capital Securities Ltd | 5,062 | 0% | ▼ | -100 |
| 2025-08-27 | 5242 | Barclays Capital Securities Ltd | 5,262 | 1% | ▲ | |
| 2025-08-29 | 5242 | モルガン・スタンレーMUFG証券株式会社 | 6,700 | 1% | ▲ | |
| 2025-08-29 | 5242 | Barclays Capital Securities Ltd | 4,662 | 0% | ▼ | -600 |
| 2025-09-01 | 5242 | モルガン・スタンレーMUFG証券株式会社 | 6,000 | 1% | ▼ | -700 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 54,100 | 0 | 17,700 | 0 | 36,400 | 0 |
| 2025-08-22 | 52,900 | 0 | 16,900 | 0 | 36,000 | 0 |
| 2025-08-29 | 55,800 | 0 | 18,300 | 0 | 37,500 | 0 |
| 2025-09-05 | 54,200 | 0 | 18,200 | 0 | 36,000 | 0 |