[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/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:1295億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,680 | 3,780 | 3,630 | 3,665 | 76,800 | 24,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20250822 | 3,655 | 3,740 | 3,625 | 3,655 | 72,000 | 8,100 | 100% | ▲▲ | 1111 | 51 | 3 | 91% | 6% |
| 20250825 | 3,725 | 3,850 | 3,725 | 3,810 | 108,700 | 36,700 | 104% | ▲▲▲ | 1111 | 40 | 2 | 94% | 11% |
| 20250910 | 3,800 | 3,850 | 3,675 | 3,710 | 116,100 | 39,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20250908 | 3,585 | 3,660 | 3,585 | 3,660 | 52,300 | 1,200 | 102% | ▲▲ | 1171 | 0 | 4 | 91% | 3% |
| 20250819 | 3,810 | 3,880 | 3,740 | 3,785 | 141,300 | 36,300 | 100% | ▲ | 1711 | 0 | 6 | 94% | 11% |
| 20250826 | 3,770 | 4,395 | 3,710 | 4,005 | 1,216,600 | 1,107,900 | 105% | ▲▲▲▲ | 1711 | 22 | 1 | 99% | 16% |
| 20250911 | 3,895 | 3,970 | 3,730 | 3,765 | 104,900 | -11,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20250815 | 3,935 | 3,950 | 3,765 | 3,865 | 186,800 | 39,800 | 100% | -- | 7774 | 0 | 0 | 96% | 17% |
| 20250820 | 3,765 | 3,800 | 3,615 | 3,625 | 156,000 | 14,700 | 96% | ▼ | 7777 | 0 | 5 | 90% | 6% |
| 20250902 | 3,750 | 3,750 | 3,665 | 3,710 | 72,600 | 7,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20250903 | 3,700 | 3,720 | 3,610 | 3,670 | 94,900 | 22,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20250904 | 3,670 | 3,670 | 3,485 | 3,565 | 200,400 | 105,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250827 | 3,870 | 3,925 | 3,805 | 3,850 | 273,300 | -943,300 | 96% | ▼ | 8228 | 0 | 0 | 95% | 12% |
| 20250829 | 3,725 | 3,860 | 3,725 | 3,815 | 93,900 | -67,300 | 103% | ▲ | 8282 | 0 | 0 | 95% | 11% |
| 20250905 | 3,620 | 3,640 | 3,580 | 3,580 | 51,100 | -149,300 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250818 | 3,795 | 3,865 | 3,765 | 3,775 | 105,000 | -81,800 | 98% | ▼ | 8588 | 0 | 7 | 94% | 14% |
| 20250901 | 3,775 | 3,800 | 3,685 | 3,740 | 65,600 | -28,300 | 98% | ▼ | 8828 | 0 | 0 | 93% | 9% |
| 20250821 | 3,630 | 3,710 | 3,600 | 3,650 | 63,900 | -92,100 | 101% | ▲ | 8882 | 51 | 4 | 90% | 6% |
| 20250828 | 3,830 | 3,870 | 3,685 | 3,715 | 161,200 | -112,100 | 96% | ▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 20250912 | 3,810 | 3,810 | 3,665 | 3,705 | 77,900 | -27,000 | 98% | ▼ | 8888 | 0 | 0 | 93% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5842 | MERRILL LYNCH INTERNATIONAL | 212,033 | 1% | ▼ | -8,200 |
| 2025-08-18 | 5842 | MERRILL LYNCH INTERNATIONAL | 206,533 | 1% | ▼ | -5,500 |
| 2025-08-19 | 5842 | MERRILL LYNCH INTERNATIONAL | 187,333 | 1% | ▼ | -19,200 |
| 2025-08-20 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 127,292 | 0% | ▼ | -141,600 |
| 2025-08-20 | 5842 | MERRILL LYNCH INTERNATIONAL | 179,833 | 1% | ▼ | -7,500 |
| 2025-08-21 | 5842 | MERRILL LYNCH INTERNATIONAL | 175,833 | 1% | ▼ | -4,000 |
| 2025-08-22 | 5842 | MERRILL LYNCH INTERNATIONAL | 172,133 | 0% | ▼ | -3,700 |
| 2025-08-25 | 5842 | GOLDMAN SACHS INTERNATIONAL | 206,632 | 1% | ▼ | -20,824 |
| 2025-08-26 | 5842 | GOLDMAN SACHS INTERNATIONAL | 211,602 | 1% | ▲ | 4,970 |
| 2025-08-26 | 5842 | MERRILL LYNCH INTERNATIONAL | 194,233 | 1% | ▲ | 22,100 |
| 2025-08-27 | 5842 | GOLDMAN SACHS INTERNATIONAL | 201,092 | 1% | ▼ | -10,510 |
| 2025-08-27 | 5842 | MERRILL LYNCH INTERNATIONAL | 171,733 | 0% | ▼ | -22,500 |
| 2025-08-28 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 179,888 | 1% | ▲ | |
| 2025-09-03 | 5842 | GOLDMAN SACHS INTERNATIONAL | 155,992 | 0% | ▼ | -45,100 |
| 2025-09-08 | 5842 | MERRILL LYNCH INTERNATIONAL | 176,233 | 1% | ▲ | |
| 2025-09-10 | 5842 | BNP Paribas Financial Markets SNC | 178,800 | 1% | ▲ | |
| 2025-09-10 | 5842 | MERRILL LYNCH INTERNATIONAL | 174,833 | 0% | ▼ | -1,400 |
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 | 259,900 | 0 | 149,300 | 0 | 110,600 | 0 |
| 2025-08-22 | 262,100 | 0 | 149,200 | 0 | 112,900 | 0 |
| 2025-08-29 | 324,400 | 500 | 190,300 | 500 | 134,100 | 0 |
| 2025-09-05 | 305,900 | 300 | 176,400 | 300 | 129,500 | 0 |