[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:1168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 3,300 | 3,385 | 3,105 | 3,340 | 294,400 | 116,100 | 94% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260410 | 3,450 | 3,475 | 3,420 | 3,450 | 43,100 | -14,500 | 100% | ▲ | 2252 | 0 | 9 | 100% | 10% |
| 20260413 | 3,450 | 3,475 | 3,380 | 3,455 | 34,500 | -8,600 | 100% | ▲▲ | 5852 | 51 | 8 | 100% | 10% |
| 20260414 | 3,495 | 3,500 | 3,425 | 3,480 | 28,300 | -6,200 | 101% | ▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20260415 | 3,520 | 3,530 | 3,450 | 3,500 | 57,900 | 29,600 | 101% | ▲▲▲▲ | 1111 | 41 | 10 | 100% | 11% |
| 20260511 | 3,720 | 3,720 | 3,480 | 3,570 | 178,300 | 29,400 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 4% |
| 20260416 | 3,565 | 3,655 | 3,545 | 3,575 | 65,400 | 7,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260417 | 3,600 | 3,600 | 3,545 | 3,580 | 24,600 | -40,800 | 100% | ▲▲▲▲▲▲ | 8522 | 0 | 0 | 100% | 14% |
| 20260420 | 3,595 | 3,615 | 3,545 | 3,600 | 37,800 | 13,200 | 101% | ▲▲▲▲▲▲▲ | 1471 | 0 | 0 | 100% | 14% |
| 20260423 | 3,690 | 3,690 | 3,560 | 3,600 | 37,200 | -20,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20260421 | 3,640 | 3,700 | 3,615 | 3,615 | 47,900 | 10,100 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260424 | 3,565 | 3,645 | 3,530 | 3,630 | 47,600 | 10,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 15% |
| 20260427 | 3,625 | 3,660 | 3,525 | 3,630 | 51,400 | 3,800 | 100% | -- | 1714 | 0 | 0 | 98% | 15% |
| 20260501 | 3,650 | 3,690 | 3,625 | 3,645 | 39,100 | -35,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20260508 | 3,700 | 3,740 | 3,625 | 3,650 | 148,900 | 81,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 10% |
| 20260430 | 3,770 | 3,770 | 3,650 | 3,665 | 74,100 | 5,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 15% |
| 20260422 | 3,615 | 3,705 | 3,605 | 3,690 | 58,000 | 10,100 | 102% | ▲▲▲▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 17% |
| 20260507 | 3,645 | 3,765 | 3,635 | 3,700 | 67,900 | 28,800 | 102% | ▲ | 1171 | 0 | 0 | 99% | 12% |
| 20260428 | 3,605 | 3,740 | 3,605 | 3,720 | 69,100 | 17,700 | 102% | ▲ | 1171 | 0 | 0 | 100% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 202,400 | 0 | 164,600 | 0 | 37,800 | 0 |
| 2026-04-17 | 187,700 | 200 | 155,600 | 200 | 32,100 | 0 |
| 2026-04-24 | 189,400 | 0 | 157,000 | 0 | 32,400 | 0 |
| 2026-05-01 | 189,600 | 0 | 157,500 | 0 | 32,100 | 0 |