[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,535 | 1,557 | 1,535 | 1,535 | 4,600 | -5,400 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250828 | 1,534 | 1,574 | 1,534 | 1,548 | 1,300 | -1,600 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250827 | 1,563 | 1,563 | 1,533 | 1,533 | 2,900 | 1,100 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250826 | 1,554 | 1,564 | 1,551 | 1,564 | 1,800 | -800 | 101% | ▲▲ | 8522 | 0 | 0 | 93% | 2% |
| 20250825 | 1,551 | 1,580 | 1,551 | 1,554 | 2,600 | -2,700 | 100% | ▲ | 2282 | 0 | 0 | 92% | 1% |
| 20250822 | 1,565 | 1,575 | 1,546 | 1,550 | 5,300 | -12,200 | 98% | ▼ | 8528 | 0 | 0 | 92% | 1% |
| 20250821 | 1,560 | 1,647 | 1,546 | 1,577 | 17,500 | 13,800 | 101% | ▲ | 1771 | 0 | 0 | 94% | 3% |
| 20250820 | 1,599 | 1,601 | 1,556 | 1,556 | 3,700 | -5,900 | 97% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20250819 | 1,586 | 1,640 | 1,570 | 1,599 | 9,600 | 8,100 | 101% | ▲▲▲ | 1411 | 0 | 0 | 95% | 4% |
| 20250818 | 1,570 | 1,594 | 1,570 | 1,586 | 1,500 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250815 | 1,536 | 1,570 | 1,536 | 1,570 | 5,600 | 1,100 | 102% | ▲ | 1141 | 0 | 0 | 93% | 2% |
| 20250814 | 1,536 | 1,562 | 1,533 | 1,533 | 4,500 | -100 | 100% | ▼ | 2828 | 0 | 0 | 91% | 0% |
| 20250728 | 1,611 | 1,646 | 1,601 | 1,644 | 5,700 | -17,900 | 102% | ▲▲▲▲ | 8222 | 0 | 0 | 96% | 5% |
| 20250812 | 1,568 | 1,590 | 1,533 | 1,533 | 10,000 | 4,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250808 | 1,590 | 1,601 | 1,560 | 1,568 | 5,600 | -4,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250807 | 1,640 | 1,640 | 1,592 | 1,592 | 10,300 | 7,700 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250806 | 1,649 | 1,660 | 1,628 | 1,644 | 2,600 | 200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20250805 | 1,620 | 1,650 | 1,620 | 1,650 | 2,400 | -5,400 | 102% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250804 | 1,603 | 1,640 | 1,595 | 1,620 | 7,800 | 3,300 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250801 | 1,643 | 1,675 | 1,613 | 1,640 | 4,500 | -12,600 | 100% | ▼▼▼ | 2888 | 0 | 0 | 96% | 5% |
| 20250731 | 1,666 | 1,670 | 1,615 | 1,647 | 17,100 | -8,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250730 | 1,710 | 1,759 | 1,663 | 1,670 | 25,200 | -26,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 7% |
| 20250729 | 1,645 | 1,793 | 1,641 | 1,683 | 51,200 | 45,500 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5242 | モルガン・スタンレーMUFG証券株式会社 | 5,000 | 0% | ▼ | -1,000 |
| 2025-07-29 | 5242 | Barclays Capital Securities Ltd | 6,762 | 1% | ▲ | 1,500 |
| 2025-07-30 | 5242 | モルガン・スタンレーMUFG証券株式会社 | 5,200 | 1% | ▲ | |
| 2025-07-31 | 5242 | モルガン・スタンレーMUFG証券株式会社 | 3,500 | 0% | ▼ | -1,700 |
| 2025-08-06 | 5242 | Barclays Capital Securities Ltd | 5,962 | 1% | ▼ | -800 |
| 2025-08-07 | 5242 | Barclays Capital Securities Ltd | 6,862 | 1% | ▲ | 900 |
| 2025-08-08 | 5242 | Barclays Capital Securities Ltd | 7,662 | 1% | ▲ | 800 |
| 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 |
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 | 56,700 | 0 | 19,400 | 0 | 37,300 | 0 |
| 2025-08-08 | 57,200 | 0 | 19,100 | 0 | 38,100 | 0 |
| 2025-08-15 | 54,100 | 0 | 17,700 | 0 | 36,400 | 0 |
| 2025-08-22 | 52,900 | 0 | 16,900 | 0 | 36,000 | 0 |