[6038]イード:【デジタルメディア】自動車やIT関連のニュースサイトを
Yahoo! 【グロース/33サービス業】 売上高:61250 当期純利益:1630 総資産:62690 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 886 | 890 | 886 | 890 | 4,400 | -200 | 101% | ▲ | 5282 | 0 | 12 | 99% | 2% |
| 20250911 | 888 | 891 | 885 | 888 | 6,400 | 2,000 | 100% | ▼ | 1717 | 0 | 11 | 99% | 2% |
| 20250912 | 888 | 890 | 886 | 888 | 3,800 | -2,600 | 100% | -- | 8255 | 0 | 10 | 99% | 2% |
| 20250916 | 888 | 891 | 883 | 887 | 8,400 | 4,600 | 100% | ▼ | 1747 | 0 | 9 | 99% | 2% |
| 20250917 | 886 | 898 | 884 | 884 | 10,500 | 2,100 | 100% | ▼▼ | 1177 | 0 | 8 | 98% | 2% |
| 20250918 | 888 | 895 | 886 | 890 | 8,300 | -2,200 | 101% | ▲ | 8222 | 0 | 7 | 99% | 2% |
| 20250919 | 890 | 897 | 886 | 894 | 40,600 | 32,300 | 100% | ▲▲ | 1411 | 0 | 6 | 99% | 2% |
| 20250922 | 899 | 905 | 894 | 894 | 16,800 | -23,800 | 100% | -- | 2225 | 0 | 5 | 99% | 2% |
| 20250924 | 897 | 897 | 890 | 897 | 3,400 | -13,400 | 100% | ▲ | 8882 | 0 | 4 | 100% | 2% |
| 20250925 | 897 | 902 | 897 | 901 | 12,600 | 9,200 | 100% | ▲▲ | 1141 | 0 | 3 | 100% | 2% |
| 20250909 | 888 | 890 | 885 | 885 | 4,600 | -1,500 | 100% | -- | 2555 | 0 | 13 | 98% | 2% |
| 20250926 | 903 | 919 | 900 | 910 | 33,600 | 21,000 | 101% | ▲▲▲ | 1111 | 41 | 3 | 100% | 3% |
| 20250929 | 911 | 960 | 910 | 948 | 47,800 | 14,200 | 104% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 7% |
| 20251010 | 962 | 969 | 951 | 957 | 11,700 | 1,400 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 8% |
| 20251009 | 990 | 990 | 962 | 962 | 10,300 | 6,700 | 97% | ▼▼▼▼▼ | 1717 | 0 | 0 | 94% | 9% |
| 20251007 | 999 | 999 | 986 | 988 | 5,800 | -15,400 | 99% | ▼▼▼ | 8228 | 0 | 0 | 97% | 12% |
| 20251008 | 983 | 988 | 983 | 987 | 3,600 | -2,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20251001 | 998 | 1,018 | 975 | 998 | 44,700 | -83,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 13% |
| 20251003 | 981 | 1,000 | 973 | 1,000 | 36,500 | 10,900 | 100% | ▼ | 7177 | 0 | 0 | 98% | 13% |
| 20251006 | 983 | 1,006 | 982 | 999 | 21,200 | -15,300 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 13% |
| 20251002 | 987 | 1,006 | 965 | 1,005 | 25,600 | -19,100 | 101% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20250930 | 960 | 1,035 | 944 | 1,018 | 128,100 | 80,300 | 107% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 124,100 | 800 | 78,600 | 0 | 45,500 | 800 |
| 2025-09-19 | 142,000 | 800 | 100,000 | 0 | 42,000 | 800 |
| 2025-09-26 | 151,000 | 1,200 | 109,200 | 0 | 41,800 | 1,200 |
| 2025-10-03 | 126,300 | 5,600 | 95,600 | 0 | 30,700 | 5,600 |