[5587]インバPF:【Wi-Fiレンタル】Wi-Fiレンタル運営、在留外国人向け生活関連サービス、訪日旅行事業
Yahoo! 【グロース/25情報・通信業】 売上高:23330 当期純利益:1270 総資産:19570 時価:40億円
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 | 1,280 | 1,313 | 1,280 | 1,308 | 11,000 | 6,000 | 101% | ▲ | 1171 | 0 | 0 | 99% | 35% |
20250909 | 1,314 | 1,327 | 1,310 | 1,327 | 6,800 | -4,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 26% |
20250910 | 1,329 | 1,340 | 1,315 | 1,340 | 8,800 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 22% |
20250911 | 1,340 | 1,340 | 1,217 | 1,266 | 18,800 | 10,000 | 94% | ▼ | 4717 | 0 | 0 | 94% | 6% |
20250912 | 1,264 | 1,264 | 1,180 | 1,240 | 16,700 | -2,100 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
20250916 | 1,258 | 1,258 | 1,116 | 1,139 | 55,000 | 38,300 | 92% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
20250917 | 1,152 | 1,165 | 1,082 | 1,101 | 60,800 | 5,800 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
20250918 | 1,109 | 1,213 | 1,109 | 1,162 | 37,800 | -23,000 | 106% | ▲ | 2282 | 0 | 11 | 87% | 6% |
20250919 | 1,153 | 1,168 | 1,103 | 1,161 | 15,000 | -22,800 | 100% | ▼ | 8828 | 0 | 0 | 87% | 5% |
20250922 | 1,155 | 1,175 | 1,142 | 1,160 | 9,900 | -5,100 | 100% | ▼▼ | 2228 | 0 | 0 | 87% | 5% |
20250924 | 1,160 | 1,160 | 1,100 | 1,110 | 39,700 | 29,800 | 96% | ▼▼▼ | 7717 | 0 | 0 | 83% | 1% |
20250925 | 1,140 | 1,154 | 1,101 | 1,120 | 4,800 | -34,900 | 101% | ▲ | 8282 | 0 | 0 | 84% | 2% |
20250926 | 1,090 | 1,180 | 1,062 | 1,150 | 38,400 | 33,600 | 103% | ▲▲ | 1771 | 10 | 1 | 86% | 4% |
20250929 | 1,176 | 1,199 | 1,120 | 1,127 | 3,600 | -34,800 | 98% | ▼ | 2228 | 0 | 0 | 84% | 2% |
20250930 | 1,157 | 1,157 | 1,100 | 1,103 | 2,500 | -1,100 | 98% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
20251001 | 1,085 | 1,100 | 1,070 | 1,078 | 16,700 | 14,200 | 98% | ▼▼▼ | 7777 | 0 | 3 | 80% | 0% |
20251002 | 1,078 | 1,158 | 1,075 | 1,124 | 20,900 | 4,200 | 104% | ▲ | 1171 | 0 | 2 | 84% | 4% |
20251003 | 1,115 | 1,194 | 1,115 | 1,182 | 20,700 | -200 | 105% | ▲▲ | 2222 | 0 | 1 | 88% | 10% |
20251006 | 1,198 | 1,198 | 1,138 | 1,172 | 8,000 | -12,700 | 99% | ▼ | 2228 | 0 | 0 | 87% | 9% |
20251007 | 1,165 | 1,165 | 1,131 | 1,131 | 7,100 | -900 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 5% |
20251008 | 1,131 | 1,176 | 1,131 | 1,168 | 3,800 | -3,300 | 103% | ▲ | 2582 | 0 | 0 | 87% | 8% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 439,700 | 0 | 279,200 | 0 | 160,500 | 0 |
2025-09-26 | 422,800 | 0 | 275,100 | 0 | 147,700 | 0 |
2025-09-19 | 413,100 | 0 | 257,200 | 0 | 155,900 | 0 |
2025-09-12 | 413,100 | 0 | 247,600 | 0 | 165,500 | 0 |