[5842]インテグラル:【投資コンサル】エクイティー投資やそれに付随する経営・財務に関するコンサルティング
Yahoo! 【グロース/29証券･商品先物取引業】 売上高:312300 当期純利益:181060 総資産:790500 時価:1236億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,355 | 3,380 | 3,230 | 3,315 | 50,000 | -26,800 | 99% | ▼ | 2828 | 0 | 11 | 93% | 7% |
| 20251223 | 3,310 | 3,360 | 3,290 | 3,320 | 38,500 | -11,500 | 100% | ▲ | 8282 | 0 | 10 | 93% | 7% |
| 20251224 | 3,350 | 3,380 | 3,320 | 3,355 | 45,600 | 7,100 | 101% | ▲▲ | 1111 | 51 | 9 | 94% | 8% |
| 20251225 | 3,355 | 3,410 | 3,350 | 3,395 | 45,000 | -600 | 101% | ▲▲▲ | 2222 | 0 | 8 | 95% | 10% |
| 20251226 | 3,435 | 3,455 | 3,395 | 3,400 | 54,800 | 9,800 | 100% | ▲▲▲▲ | 1111 | 40 | 10 | 99% | 10% |
| 20251229 | 3,475 | 3,475 | 3,400 | 3,410 | 34,200 | -20,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20251230 | 3,410 | 3,425 | 3,320 | 3,320 | 47,100 | 12,900 | 97% | ▼ | 7777 | 0 | 5 | 97% | 7% |
| 20260105 | 3,355 | 3,370 | 3,280 | 3,330 | 21,700 | -25,400 | 100% | ▲ | 8882 | 0 | 4 | 98% | 7% |
| 20260106 | 3,330 | 3,455 | 3,330 | 3,420 | 86,000 | 64,300 | 103% | ▲▲ | 1171 | 10 | 3 | 100% | 10% |
| 20260107 | 3,385 | 3,450 | 3,360 | 3,400 | 83,800 | -2,200 | 99% | ▼ | 8228 | 0 | 2 | 99% | 10% |
| 20260108 | 3,440 | 3,630 | 3,400 | 3,590 | 191,700 | 107,900 | 106% | ▲ | 1111 | 0 | 4 | 100% | 16% |
| 20260109 | 3,570 | 3,635 | 3,390 | 3,460 | 134,400 | -57,300 | 96% | ▼ | 2828 | 0 | 4 | 96% | 12% |
| 20260113 | 3,520 | 3,550 | 3,420 | 3,535 | 86,900 | -47,500 | 102% | ▲ | 8282 | 0 | 3 | 98% | 14% |
| 20260114 | 3,580 | 3,810 | 3,560 | 3,685 | 357,400 | 270,500 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 19% |
| 20260115 | 3,715 | 4,040 | 3,680 | 4,010 | 449,400 | 92,000 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20260116 | 3,995 | 4,050 | 3,655 | 3,835 | 487,900 | 38,500 | 96% | ▼ | 1717 | 22 | 0 | 96% | 24% |
| 20260119 | 3,820 | 3,845 | 3,680 | 3,790 | 135,000 | -352,900 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 19% |
| 20260120 | 3,720 | 3,720 | 3,555 | 3,555 | 120,600 | -14,400 | 94% | ▼▼▼ | 8888 | 24 | 0 | 89% | 9% |
| 20260121 | 3,510 | 3,555 | 3,405 | 3,530 | 93,000 | -27,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 6% |
| 20260122 | 3,535 | 3,565 | 3,475 | 3,475 | 50,400 | -42,600 | 98% | ▼▼▼▼▼ | 2228 | 24 | 0 | 87% | 5% |
| 20260123 | 3,545 | 3,605 | 3,475 | 3,535 | 76,000 | 25,600 | 102% | ▲ | 1411 | 51 | 0 | 88% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 253,300 | 0 | 181,900 | 0 | 71,400 | 0 |
| 2026-01-09 | 284,700 | 100 | 211,900 | 100 | 72,800 | 0 |
| 2025-12-26 | 271,600 | 100 | 200,600 | 100 | 71,000 | 0 |