[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:1098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 3,155 | 3,230 | 3,045 | 3,140 | 147,000 | -58,000 | 99% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260213 | 3,305 | 3,415 | 3,170 | 3,170 | 205,000 | -149,500 | 95% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260212 | 3,525 | 3,625 | 3,275 | 3,340 | 354,500 | 280,400 | 96% | ▼ | 1717 | 22 | 0 | 83% | 0% |
| 20260209 | 3,500 | 3,500 | 3,395 | 3,415 | 99,400 | -15,800 | 100% | ▼▼ | 2228 | 0 | 0 | 85% | 0% |
| 20260206 | 3,400 | 3,430 | 3,325 | 3,430 | 115,200 | -9,500 | 98% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260210 | 3,450 | 3,525 | 3,435 | 3,490 | 74,100 | -25,300 | 102% | ▲ | 2282 | 0 | 0 | 87% | 2% |
| 20260122 | 3,535 | 3,565 | 3,475 | 3,475 | 50,400 | -42,600 | 98% | ▼▼▼▼▼ | 2228 | 24 | 0 | 87% | 5% |
| 20260204 | 3,445 | 3,515 | 3,390 | 3,490 | 93,200 | -6,900 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 3% |
| 20260203 | 3,550 | 3,575 | 3,440 | 3,500 | 100,100 | -53,600 | 99% | ▼ | 8888 | 0 | 0 | 87% | 3% |
| 20260130 | 3,540 | 3,555 | 3,490 | 3,545 | 58,200 | -8,500 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 7% |
| 20260205 | 3,450 | 3,585 | 3,420 | 3,510 | 124,700 | 31,500 | 101% | ▲ | 1111 | 0 | 0 | 88% | 1% |
| 20260129 | 3,465 | 3,540 | 3,405 | 3,540 | 66,700 | 19,800 | 101% | ▲ | 7771 | 0 | 0 | 88% | 7% |
| 20260128 | 3,620 | 3,620 | 3,485 | 3,510 | 46,900 | -11,500 | 97% | ▼ | 5228 | 51 | 0 | 88% | 6% |
| 20260126 | 3,530 | 3,600 | 3,510 | 3,525 | 74,600 | -1,400 | 100% | ▼ | 8288 | 0 | 0 | 88% | 6% |
| 20260123 | 3,545 | 3,605 | 3,475 | 3,535 | 76,000 | 25,600 | 102% | ▲ | 1411 | 51 | 0 | 88% | 6% |
| 20260121 | 3,510 | 3,555 | 3,405 | 3,530 | 93,000 | -27,600 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 88% | 6% |
| 20260202 | 3,580 | 3,670 | 3,520 | 3,550 | 153,700 | 95,500 | 100% | ▲▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20260120 | 3,720 | 3,720 | 3,555 | 3,555 | 120,600 | -14,400 | 94% | ▼▼▼ | 8888 | 24 | 0 | 89% | 9% |
| 20260127 | 3,515 | 3,620 | 3,465 | 3,620 | 58,400 | -16,200 | 103% | ▲ | 2882 | 51 | 0 | 90% | 9% |
| 20260119 | 3,820 | 3,845 | 3,680 | 3,790 | 135,000 | -352,900 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 19% |
| 20260116 | 3,995 | 4,050 | 3,655 | 3,835 | 487,900 | 38,500 | 96% | ▼ | 1717 | 22 | 0 | 96% | 24% |
| 20260115 | 3,715 | 4,040 | 3,680 | 4,010 | 449,400 | 92,000 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 304,322 | 1% | ▼ | -44,553 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 253,300 | 0 | 181,900 | 0 | 71,400 | 0 |
| 2026-01-23 | 245,700 | 0 | 167,000 | 0 | 78,700 | 0 |
| 2026-01-30 | 252,300 | 100 | 171,100 | 100 | 81,200 | 0 |
| 2026-02-06 | 250,700 | 100 | 181,100 | 100 | 69,600 | 0 |