[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:1259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 3,205 | 3,230 | 3,140 | 3,150 | 126,800 | 62,700 | 98% | ▼▼▼ | 7777 | 24 | 7 | 93% | 0% |
| 20260324 | 3,240 | 3,265 | 3,160 | 3,190 | 43,800 | -43,000 | 99% | ▼▼▼ | 2228 | 24 | 12 | 94% | 1% |
| 20260402 | 3,195 | 3,260 | 3,135 | 3,185 | 97,000 | 22,800 | 98% | ▼ | 7777 | 0 | 5 | 94% | 1% |
| 20260323 | 3,180 | 3,230 | 3,150 | 3,210 | 86,800 | 8,700 | 99% | ▼▼ | 7777 | 0 | 4 | 95% | 2% |
| 20260330 | 3,265 | 3,270 | 3,205 | 3,225 | 64,100 | 16,500 | 97% | ▼▼ | 7777 | 0 | 8 | 95% | 2% |
| 20260403 | 3,230 | 3,310 | 3,220 | 3,250 | 42,300 | -54,700 | 102% | ▲ | 2222 | 0 | 4 | 96% | 3% |
| 20260401 | 3,205 | 3,275 | 3,185 | 3,250 | 74,200 | -52,600 | 103% | ▲ | 2252 | 0 | 6 | 96% | 3% |
| 20260406 | 3,250 | 3,320 | 3,250 | 3,295 | 58,200 | 15,900 | 101% | ▲▲ | 1111 | 40 | 3 | 97% | 5% |
| 20260327 | 3,270 | 3,355 | 3,270 | 3,335 | 47,600 | 17,400 | 100% | ▼ | 7777 | 0 | 9 | 98% | 6% |
| 20260325 | 3,290 | 3,330 | 3,255 | 3,330 | 50,700 | 6,900 | 104% | ▲ | 1111 | 0 | 11 | 98% | 6% |
| 20260407 | 3,300 | 3,355 | 3,290 | 3,330 | 73,600 | 15,400 | 101% | ▲▲▲ | 1111 | 40 | 6 | 98% | 6% |
| 20260326 | 3,335 | 3,380 | 3,300 | 3,340 | 30,200 | -20,500 | 100% | ▲▲ | 2222 | 0 | 16 | 99% | 6% |
| 20260409 | 3,450 | 3,465 | 3,375 | 3,445 | 57,600 | -5,100 | 99% | ▼ | 5228 | 51 | 0 | 99% | 9% |
| 20260408 | 3,370 | 3,465 | 3,355 | 3,465 | 62,700 | -10,900 | 104% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20260410 | 3,450 | 3,475 | 3,420 | 3,450 | 43,100 | -14,500 | 100% | ▲ | 2252 | 0 | 0 | 100% | 10% |
| 20260413 | 3,450 | 3,475 | 3,380 | 3,455 | 34,500 | -8,600 | 100% | ▲▲ | 5852 | 51 | 0 | 100% | 10% |
| 20260414 | 3,495 | 3,500 | 3,425 | 3,480 | 28,300 | -6,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260415 | 3,520 | 3,530 | 3,450 | 3,500 | 57,900 | 29,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 199,600 | 100 | 161,300 | 100 | 38,300 | 0 |
| 2026-04-03 | 203,300 | 100 | 164,000 | 100 | 39,300 | 0 |
| 2026-04-10 | 202,400 | 0 | 164,600 | 0 | 37,800 | 0 |