[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:1257億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 3,920 | 4,125 | 3,825 | 3,960 | 176,000 | 118,300 | 102% | ▲▲▲ | 1711 | 0 | 0 | 99% | 11% |
| 20251008 | 3,610 | 3,650 | 3,545 | 3,595 | 89,100 | 8,500 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251007 | 3,705 | 3,730 | 3,620 | 3,645 | 80,600 | -26,200 | 99% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251002 | 3,620 | 3,670 | 3,540 | 3,565 | 48,400 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251001 | 3,685 | 3,725 | 3,595 | 3,595 | 69,300 | -29,100 | 96% | ▼ | 8828 | 0 | 0 | 91% | 1% |
| 20250930 | 3,640 | 3,745 | 3,600 | 3,735 | 98,400 | 300 | 101% | ▲ | 7771 | 0 | 0 | 94% | 5% |
| 20250926 | 3,810 | 3,895 | 3,800 | 3,820 | 71,600 | -50,500 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20250925 | 4,000 | 4,050 | 3,815 | 3,830 | 122,100 | -53,900 | 97% | ▼ | 8828 | 0 | 0 | 97% | 7% |
| 20250908 | 3,585 | 3,660 | 3,585 | 3,660 | 52,300 | 1,200 | 102% | ▲▲ | 1171 | 0 | 4 | 91% | 3% |
| 20250922 | 3,840 | 3,900 | 3,830 | 3,870 | 57,700 | -17,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20250918 | 3,840 | 3,845 | 3,745 | 3,765 | 49,300 | -19,300 | 99% | ▼▼ | 5288 | 0 | 0 | 94% | 6% |
| 20250917 | 3,845 | 3,845 | 3,735 | 3,800 | 68,600 | -64,600 | 98% | ▼ | 8858 | 0 | 0 | 95% | 7% |
| 20250916 | 3,845 | 3,915 | 3,790 | 3,865 | 133,200 | 55,300 | 104% | ▲ | 1111 | 0 | 0 | 97% | 8% |
| 20250912 | 3,810 | 3,810 | 3,665 | 3,705 | 77,900 | -27,000 | 98% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250911 | 3,895 | 3,970 | 3,730 | 3,765 | 104,900 | -11,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20250929 | 3,810 | 3,870 | 3,685 | 3,685 | 98,100 | 26,500 | 96% | ▼▼▼ | 7747 | 24 | 0 | 93% | 3% |
| 20251006 | 3,665 | 3,710 | 3,580 | 3,675 | 106,800 | 34,300 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20250910 | 3,800 | 3,850 | 3,675 | 3,710 | 116,100 | 39,300 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 93% | 4% |
| 20250909 | 3,680 | 3,780 | 3,630 | 3,665 | 76,800 | 24,500 | 100% | ▲▲▲ | 1111 | 40 | 5 | 91% | 3% |
| 20250919 | 3,785 | 3,855 | 3,730 | 3,830 | 74,700 | 25,400 | 102% | ▲ | 1771 | 51 | 0 | 96% | 7% |
| 20251003 | 3,565 | 3,645 | 3,545 | 3,620 | 72,500 | 24,100 | 102% | ▲ | 7171 | 51 | 0 | 91% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-11 | 5842 | MERRILL LYNCH INTERNATIONAL | 179,505 | 1% | ▲ | 4,672 |
| 2025-09-12 | 5842 | MERRILL LYNCH INTERNATIONAL | 184,905 | 1% | ▲ | 5,400 |
| 2025-09-16 | 5842 | モルガン・スタンレーMUFG証券株式会社 | 211,888 | 1% | ▲ | 32,000 |
| 2025-09-16 | 5842 | MERRILL LYNCH INTERNATIONAL | 186,905 | 1% | ▲ | 2,000 |
| 2025-09-18 | 5842 | MERRILL LYNCH INTERNATIONAL | 191,405 | 1% | ▲ | 4,500 |
| 2025-09-24 | 5842 | MERRILL LYNCH INTERNATIONAL | 175,705 | 1% | ▼ | -15,700 |
| 2025-09-25 | 5842 | MERRILL LYNCH INTERNATIONAL | 170,505 | 0% | ▼ | -5,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 286,700 | 100 | 173,000 | 100 | 113,700 | 0 |
| 2025-09-19 | 293,800 | 0 | 178,700 | 0 | 115,100 | 0 |
| 2025-09-26 | 326,500 | 0 | 204,900 | 0 | 121,600 | 0 |
| 2025-10-03 | 334,100 | 0 | 214,400 | 0 | 119,700 | 0 |