[6071]ＩＢＪ:【結婚情報】婚活サイトや結婚相談所などを
Yahoo! 【プライム/サービス業】 売上高:177390 当期純利益:15230 総資産:184650 時価:339億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 840 | 864 | 834 | 857 | 264,500 | 53,800 | 103% | ▲▲ | 1111 | 40 | 5 | 100% | 4% |
| 20250729 | 849 | 860 | 847 | 860 | 186,000 | -78,500 | 100% | ▲▲▲ | 8222 | 0 | 5 | 100% | 4% |
| 20250730 | 858 | 860 | 846 | 857 | 146,600 | -39,400 | 100% | ▼ | 5828 | 0 | 5 | 100% | 4% |
| 20250731 | 858 | 870 | 858 | 870 | 154,100 | 7,500 | 102% | ▲ | 1141 | 0 | 4 | 100% | 5% |
| 20250801 | 884 | 895 | 876 | 883 | 263,700 | 109,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250804 | 877 | 899 | 875 | 899 | 339,100 | 75,400 | 102% | ▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250805 | 900 | 918 | 896 | 910 | 309,500 | -29,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250806 | 902 | 904 | 893 | 897 | 213,800 | -95,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20250807 | 909 | 915 | 897 | 907 | 187,400 | -26,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250808 | 898 | 916 | 892 | 908 | 387,800 | 200,400 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 10% |
| 20250812 | 832 | 834 | 801 | 812 | 1,416,100 | 1,028,300 | 89% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250813 | 806 | 810 | 781 | 793 | 640,900 | -775,200 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250814 | 763 | 790 | 758 | 787 | 587,300 | -53,600 | 99% | ▼▼▼ | 8888 | 24 | 5 | 86% | 0% |
| 20250815 | 785 | 785 | 766 | 769 | 464,600 | -122,700 | 98% | ▼▼▼▼ | 8228 | 24 | 0 | 85% | 0% |
| 20250818 | 780 | 802 | 776 | 797 | 449,900 | -14,700 | 104% | ▲ | 2282 | 0 | 0 | 88% | 4% |
| 20250819 | 804 | 811 | 796 | 800 | 305,000 | -144,900 | 100% | ▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20250820 | 797 | 818 | 795 | 818 | 263,600 | -41,400 | 102% | ▲▲▲ | 2882 | 51 | 0 | 90% | 6% |
| 20250821 | 816 | 817 | 802 | 805 | 137,700 | -125,900 | 98% | ▼ | 8228 | 51 | 0 | 88% | 5% |
| 20250822 | 800 | 807 | 799 | 799 | 141,500 | 3,800 | 99% | ▼▼ | 7777 | 51 | 0 | 88% | 4% |
| 20250825 | 802 | 810 | 799 | 807 | 159,200 | 17,700 | 101% | ▲ | 1411 | 51 | 0 | 89% | 5% |
| 20250826 | 803 | 814 | 801 | 813 | 171,900 | 12,700 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 6% |
| 20250827 | 810 | 810 | 800 | 808 | 124,600 | -47,300 | 99% | ▼ | 8828 | 51 | 0 | 89% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 890,000 | 26,400 | 461,100 | 3,000 | 428,900 | 23,400 |
| 2025-08-15 | 971,800 | 35,700 | 471,800 | 3,000 | 500,000 | 32,700 |
| 2025-08-08 | 723,500 | 62,100 | 350,400 | 3,000 | 373,100 | 59,100 |
| 2025-08-01 | 651,700 | 47,100 | 327,900 | 4,100 | 323,800 | 43,000 |