[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:1140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 3,240 | 3,240 | 3,160 | 3,175 | 59,200 | 16,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 87% | 0% |
| 20251210 | 3,250 | 3,310 | 3,200 | 3,200 | 128,500 | 102,700 | 98% | ▼▼ | 1777 | 0 | 0 | 87% | 1% |
| 20251120 | 3,245 | 3,295 | 3,210 | 3,235 | 73,900 | 14,700 | 102% | ▲ | 1111 | 0 | 2 | 88% | 2% |
| 20251118 | 3,270 | 3,325 | 3,230 | 3,240 | 43,000 | -22,200 | 99% | ▼▼▼▼ | 8588 | 24 | 4 | 88% | 1% |
| 20251205 | 3,355 | 3,355 | 3,195 | 3,245 | 63,300 | 36,300 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251209 | 3,295 | 3,300 | 3,230 | 3,250 | 25,800 | -11,400 | 100% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20251212 | 3,210 | 3,270 | 3,200 | 3,260 | 46,200 | -31,200 | 100% | ▼ | 8288 | 0 | 0 | 92% | 3% |
| 20251208 | 3,245 | 3,295 | 3,215 | 3,260 | 37,200 | -26,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 3% |
| 20251211 | 3,270 | 3,285 | 3,195 | 3,265 | 77,400 | -51,100 | 102% | ▲ | 8822 | 0 | 0 | 92% | 3% |
| 20251117 | 3,390 | 3,415 | 3,230 | 3,280 | 65,200 | -14,900 | 95% | ▼▼▼ | 8828 | 24 | 0 | 89% | 2% |
| 20251204 | 3,430 | 3,440 | 3,375 | 3,375 | 27,000 | -4,900 | 99% | ▼ | 5228 | 0 | 0 | 92% | 6% |
| 20251125 | 3,500 | 3,500 | 3,360 | 3,380 | 40,400 | -58,600 | 97% | ▼ | 2228 | 0 | 0 | 92% | 6% |
| 20251202 | 3,480 | 3,480 | 3,400 | 3,400 | 22,100 | -17,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251203 | 3,405 | 3,440 | 3,365 | 3,415 | 31,900 | 9,800 | 100% | ▲ | 7771 | 0 | 0 | 93% | 8% |
| 20251126 | 3,380 | 3,440 | 3,330 | 3,435 | 30,500 | -9,900 | 102% | ▲ | 8882 | 0 | 3 | 94% | 8% |
| 20251201 | 3,555 | 3,575 | 3,410 | 3,440 | 39,500 | -700 | 97% | ▼ | 8828 | 0 | 0 | 94% | 8% |
| 20251114 | 3,380 | 3,475 | 3,320 | 3,440 | 80,100 | -120,100 | 100% | ▼▼ | 8888 | 0 | 10 | 94% | 10% |
| 20251113 | 3,660 | 3,660 | 3,375 | 3,450 | 200,200 | 139,500 | 94% | ▼ | 7717 | 0 | 0 | 94% | 10% |
| 20251121 | 3,225 | 3,475 | 3,185 | 3,475 | 99,000 | 25,100 | 107% | ▲▲ | 1771 | 0 | 1 | 95% | 9% |
| 20251127 | 3,440 | 3,490 | 3,440 | 3,480 | 32,900 | 2,400 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 10% |
| 20251128 | 3,480 | 3,580 | 3,450 | 3,555 | 40,200 | 7,300 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20251111 | 3,640 | 3,650 | 3,545 | 3,575 | 50,300 | 18,600 | 100% | ▼ | 1117 | 0 | 0 | 99% | 14% |
| 20251112 | 3,585 | 3,665 | 3,585 | 3,665 | 60,700 | 10,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-10 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 348,875 | 1% | ▼ | -29,100 |
| 2025-11-18 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 377,975 | 1% | ▼ | -7,000 |
| 2025-11-14 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 384,975 | 1% | ▲ | 99,800 |
| 2025-11-13 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 285,175 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 310,800 | 0 | 213,000 | 0 | 97,800 | 0 |
| 2025-11-21 | 298,200 | 0 | 208,300 | 0 | 89,900 | 0 |
| 2025-11-28 | 293,800 | 0 | 206,800 | 0 | 87,000 | 0 |
| 2025-12-05 | 297,200 | 0 | 212,800 | 0 | 84,400 | 0 |