[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:1257億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 3,620 | 3,670 | 3,540 | 3,565 | 48,400 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251021 | 3,250 | 3,250 | 3,200 | 3,210 | 50,200 | -21,500 | 99% | ▼ | 5228 | 51 | 4 | 81% | 3% |
| 20251028 | 3,615 | 3,640 | 3,545 | 3,595 | 59,400 | -36,300 | 100% | ▼ | 8528 | 0 | 0 | 96% | 15% |
| 20251010 | 3,520 | 3,520 | 3,400 | 3,405 | 62,500 | -26,800 | 96% | ▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20251001 | 3,685 | 3,725 | 3,595 | 3,595 | 69,300 | -29,100 | 96% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20251020 | 3,175 | 3,250 | 3,170 | 3,230 | 71,700 | -5,400 | 103% | ▲ | 8282 | 51 | 4 | 82% | 3% |
| 20251003 | 3,565 | 3,645 | 3,545 | 3,620 | 72,500 | 24,100 | 102% | ▲ | 7171 | 51 | 0 | 91% | 2% |
| 20251015 | 3,295 | 3,340 | 3,265 | 3,285 | 73,300 | -59,200 | 101% | ▲ | 8282 | 0 | 8 | 83% | 1% |
| 20251017 | 3,210 | 3,280 | 3,125 | 3,125 | 77,100 | -24,000 | 96% | ▼▼ | 8888 | 0 | 5 | 79% | 0% |
| 20251007 | 3,705 | 3,730 | 3,620 | 3,645 | 80,600 | -26,200 | 99% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251022 | 3,200 | 3,270 | 3,145 | 3,250 | 84,900 | 34,700 | 101% | ▲ | 1771 | 0 | 2 | 82% | 4% |
| 20251008 | 3,610 | 3,650 | 3,545 | 3,595 | 89,100 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251009 | 3,600 | 3,650 | 3,525 | 3,530 | 89,300 | 200 | 98% | ▼▼▼ | 4777 | 24 | 0 | 89% | 0% |
| 20251027 | 3,545 | 3,665 | 3,545 | 3,600 | 95,700 | -21,200 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 96% | 15% |
| 20250929 | 3,810 | 3,870 | 3,685 | 3,685 | 98,100 | 26,500 | 96% | ▼▼▼ | 7747 | 24 | 0 | 93% | 3% |
| 20250930 | 3,640 | 3,745 | 3,600 | 3,735 | 98,400 | 300 | 101% | ▲ | 7771 | 0 | 0 | 94% | 5% |
| 20251016 | 3,320 | 3,350 | 3,185 | 3,250 | 101,100 | 27,800 | 99% | ▼ | 1717 | 0 | 7 | 82% | 0% |
| 20251006 | 3,665 | 3,710 | 3,580 | 3,675 | 106,800 | 34,300 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251024 | 3,410 | 3,530 | 3,385 | 3,515 | 116,900 | -40,900 | 104% | ▲▲▲ | 2222 | 0 | 2 | 92% | 12% |
| 20251014 | 3,335 | 3,405 | 3,220 | 3,255 | 132,500 | 70,000 | 96% | ▼▼▼▼▼ | 7777 | 24 | 9 | 82% | 0% |
| 20251023 | 3,225 | 3,420 | 3,220 | 3,395 | 157,800 | 72,900 | 104% | ▲▲ | 1111 | 40 | 1 | 89% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-15 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 221,888 | 1% | ▲ | 14,300 |
| 2025-10-14 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 207,588 | 1% | ▼ | -4,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 334,100 | 0 | 214,400 | 0 | 119,700 | 0 |
| 2025-10-10 | 369,200 | 0 | 242,500 | 0 | 126,700 | 0 |
| 2025-10-17 | 354,600 | 0 | 234,500 | 0 | 120,100 | 0 |
| 2025-10-24 | 360,500 | 0 | 237,700 | 0 | 122,800 | 0 |