[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/情報･通信業】 売上高:23330 当期純利益:1270 総資産:19570 時価:43億円
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 | 979 | 1,050 | 970 | 1,050 | 36,500 | 28,100 | 109% | ▲▲ | 1111 | 0 | 1 | 100% | 23% |
| 20250814 | 1,060 | 1,199 | 1,023 | 1,102 | 171,900 | 135,400 | 105% | ▲▲▲ | 1111 | 41 | 2 | 100% | 29% |
| 20250815 | 1,204 | 1,372 | 1,204 | 1,325 | 379,800 | 207,900 | 120% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 50% |
| 20250910 | 1,329 | 1,340 | 1,315 | 1,340 | 8,800 | 2,000 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 22% |
| 20250903 | 1,274 | 1,288 | 1,269 | 1,288 | 9,300 | 2,600 | 101% | ▲▲ | 1111 | 0 | 6 | 97% | 34% |
| 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% |
| 20250829 | 1,308 | 1,320 | 1,290 | 1,305 | 15,700 | -11,300 | 100% | -- | 2225 | 0 | 0 | 98% | 40% |
| 20250828 | 1,182 | 1,315 | 1,182 | 1,305 | 27,000 | -5,400 | 109% | ▲ | 2282 | 0 | 1 | 98% | 41% |
| 20250904 | 1,290 | 1,298 | 1,257 | 1,289 | 7,400 | -1,900 | 100% | ▲▲▲ | 2822 | 0 | 0 | 97% | 34% |
| 20250911 | 1,340 | 1,340 | 1,217 | 1,266 | 18,800 | 10,000 | 94% | ▼ | 4717 | 0 | 0 | 94% | 6% |
| 20250821 | 1,309 | 1,309 | 1,266 | 1,287 | 21,400 | -9,000 | 99% | ▼ | 5228 | 0 | 0 | 97% | 39% |
| 20250826 | 1,267 | 1,273 | 1,233 | 1,261 | 13,900 | 1,700 | 99% | ▼ | 7717 | 0 | 12 | 95% | 36% |
| 20250827 | 1,245 | 1,245 | 1,177 | 1,195 | 32,400 | 18,500 | 95% | ▼▼ | 7777 | 0 | 9 | 90% | 29% |
| 20250819 | 1,275 | 1,328 | 1,203 | 1,221 | 53,000 | 300 | 94% | ▼▼ | 7777 | 0 | 17 | 92% | 37% |
| 20250905 | 1,295 | 1,295 | 1,261 | 1,289 | 5,000 | -2,400 | 100% | -- | 8225 | 0 | 0 | 97% | 34% |
| 20250818 | 1,325 | 1,335 | 1,270 | 1,305 | 52,700 | -327,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 46% |
| 20250825 | 1,258 | 1,292 | 1,258 | 1,277 | 12,200 | -5,500 | 101% | ▲ | 8282 | 0 | 12 | 96% | 38% |
| 20250902 | 1,260 | 1,277 | 1,239 | 1,270 | 6,700 | -3,700 | 101% | ▲ | 8882 | 0 | 6 | 96% | 32% |
| 20250820 | 1,233 | 1,309 | 1,194 | 1,300 | 30,400 | -22,600 | 106% | ▲ | 8882 | 0 | 1 | 98% | 41% |
| 20250812 | 962 | 975 | 936 | 966 | 8,400 | -3,900 | 101% | ▲ | 8882 | 0 | 2 | 98% | 13% |
| 20250901 | 1,305 | 1,305 | 1,243 | 1,260 | 10,400 | -5,300 | 97% | ▼ | 8888 | 0 | 0 | 95% | 35% |
| 20250822 | 1,282 | 1,305 | 1,245 | 1,262 | 17,700 | -3,700 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 36% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 5587 | Nomura International plc | 93,900 | 3% | ▲ | 1,000 |
| 2025-08-14 | 5587 | Nomura International plc | 85,300 | 2% | ▼ | -8,600 |
| 2025-08-15 | 5587 | Nomura International plc | 40,700 | 1% | ▼ | -44,600 |
| 2025-08-18 | 5587 | Nomura International plc | 34,000 | 1% | ▼ | -6,700 |
| 2025-08-19 | 5587 | Nomura International plc | 26,900 | 1% | ▼ | -7,100 |
| 2025-08-26 | 5587 | Nomura International plc | 23,000 | 1% | ▼ | -3,900 |
| 2025-08-27 | 5587 | Nomura International plc | 14,700 | 0% | ▼ | -8,300 |
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 | 419,100 | 500 | 236,500 | 500 | 182,600 | 0 |
| 2025-08-22 | 416,800 | 0 | 237,800 | 0 | 179,000 | 0 |
| 2025-08-29 | 419,400 | 0 | 242,600 | 0 | 176,800 | 0 |
| 2025-09-05 | 415,300 | 0 | 243,300 | 0 | 172,000 | 0 |