[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:1154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 3,445 | 3,515 | 3,390 | 3,490 | 93,200 | -6,900 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20260205 | 3,450 | 3,585 | 3,420 | 3,510 | 124,700 | 31,500 | 101% | ▲ | 1111 | 0 | 0 | 88% | 1% |
| 20260206 | 3,400 | 3,430 | 3,325 | 3,430 | 115,200 | -9,500 | 98% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260209 | 3,500 | 3,500 | 3,395 | 3,415 | 99,400 | -15,800 | 100% | ▼▼ | 2228 | 0 | 0 | 85% | 0% |
| 20260210 | 3,450 | 3,525 | 3,435 | 3,490 | 74,100 | -25,300 | 102% | ▲ | 2282 | 0 | 0 | 87% | 2% |
| 20260212 | 3,525 | 3,625 | 3,275 | 3,340 | 354,500 | 280,400 | 96% | ▼ | 1717 | 22 | 0 | 83% | 0% |
| 20260213 | 3,305 | 3,415 | 3,170 | 3,170 | 205,000 | -149,500 | 95% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260216 | 3,155 | 3,230 | 3,045 | 3,140 | 147,000 | -58,000 | 99% | ▼▼▼ | 8888 | 24 | 5 | 83% | 0% |
| 20260217 | 3,350 | 3,465 | 3,270 | 3,310 | 151,200 | 4,200 | 105% | ▲ | 1111 | 0 | 0 | 91% | 5% |
| 20260218 | 3,310 | 3,350 | 3,210 | 3,235 | 60,100 | -91,100 | 98% | ▼ | 8888 | 0 | 0 | 89% | 3% |
| 20260219 | 3,235 | 3,335 | 3,225 | 3,280 | 52,500 | -7,600 | 101% | ▲ | 8282 | 0 | 0 | 91% | 4% |
| 20260220 | 3,280 | 3,325 | 3,195 | 3,325 | 107,400 | 54,900 | 101% | ▲▲ | 7711 | 0 | 0 | 92% | 6% |
| 20260224 | 3,350 | 3,430 | 3,205 | 3,240 | 160,600 | 53,200 | 97% | ▼ | 1117 | 0 | 0 | 90% | 3% |
| 20260225 | 3,285 | 3,320 | 3,240 | 3,270 | 54,400 | -106,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 4% |
| 20260226 | 3,285 | 3,300 | 3,205 | 3,210 | 56,000 | 1,600 | 98% | ▼ | 7747 | 0 | 0 | 90% | 2% |
| 20260227 | 3,235 | 3,295 | 3,225 | 3,280 | 68,200 | 12,200 | 102% | ▲ | 7171 | 0 | 0 | 92% | 4% |
| 20260302 | 3,200 | 3,230 | 3,175 | 3,210 | 95,600 | 27,400 | 98% | ▼ | 7777 | 0 | 0 | 90% | 2% |
| 20260303 | 3,250 | 3,255 | 3,145 | 3,160 | 95,700 | 100 | 98% | ▼▼ | 1717 | 0 | 0 | 89% | 1% |
| 20260304 | 3,115 | 3,200 | 3,060 | 3,150 | 116,300 | 20,600 | 100% | ▼▼▼ | 7777 | 24 | 3 | 90% | 0% |
| 20260305 | 3,185 | 3,275 | 3,165 | 3,220 | 94,800 | -21,500 | 102% | ▲ | 2222 | 0 | 0 | 92% | 3% |
| 20260306 | 3,200 | 3,320 | 3,180 | 3,300 | 88,400 | -6,400 | 102% | ▲▲ | 2222 | 0 | 0 | 94% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-19 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 244,122 | 1% | ▼ | -26,100 |
| 2026-02-05 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 270,222 | 1% | ▼ | -34,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 266,400 | 0 | 205,200 | 0 | 61,200 | 0 |
| 2026-02-20 | 262,200 | 100 | 197,200 | 100 | 65,000 | 0 |
| 2026-02-13 | 245,000 | 100 | 178,500 | 100 | 66,500 | 0 |
| 2026-02-06 | 250,700 | 100 | 181,100 | 100 | 69,600 | 0 |