[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:362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 810 | 810 | 801 | 807 | 73,000 | -51,600 | 100% | ▼▼ | 5258 | 0 | 4 | 89% | 5% |
| 20250917 | 881 | 881 | 864 | 864 | 92,900 | -27,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250912 | 877 | 885 | 873 | 883 | 115,300 | -7,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250829 | 804 | 808 | 798 | 805 | 117,200 | 44,200 | 100% | ▼▼▼ | 7777 | 0 | 3 | 88% | 5% |
| 20250916 | 887 | 890 | 877 | 883 | 120,000 | 4,700 | 100% | -- | 1114 | 0 | 0 | 100% | 11% |
| 20250908 | 847 | 850 | 838 | 843 | 120,600 | -36,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20250911 | 878 | 882 | 870 | 872 | 123,200 | -329,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250827 | 810 | 810 | 800 | 808 | 124,600 | -47,300 | 99% | ▼ | 8828 | 51 | 5 | 89% | 5% |
| 20250821 | 816 | 817 | 802 | 805 | 137,700 | -125,900 | 98% | ▼ | 8228 | 51 | 9 | 88% | 5% |
| 20250909 | 846 | 853 | 841 | 849 | 140,400 | 19,800 | 101% | ▲ | 1171 | 0 | 0 | 98% | 10% |
| 20250901 | 804 | 820 | 801 | 820 | 141,200 | 24,000 | 102% | ▲ | 1141 | 0 | 2 | 90% | 7% |
| 20250822 | 800 | 807 | 799 | 799 | 141,500 | 3,800 | 99% | ▼▼ | 7777 | 51 | 8 | 88% | 4% |
| 20250905 | 838 | 845 | 829 | 845 | 157,300 | -13,200 | 101% | ▲ | 8882 | 0 | 6 | 93% | 10% |
| 20250825 | 802 | 810 | 799 | 807 | 159,200 | 17,700 | 101% | ▲ | 1411 | 51 | 7 | 89% | 5% |
| 20250904 | 855 | 855 | 834 | 839 | 170,500 | -49,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 9% |
| 20250826 | 803 | 814 | 801 | 813 | 171,900 | 12,700 | 101% | ▲▲ | 1111 | 40 | 6 | 89% | 6% |
| 20250903 | 863 | 869 | 837 | 846 | 220,400 | -555,000 | 97% | ▼ | 8228 | 0 | 0 | 93% | 10% |
| 20250820 | 797 | 818 | 795 | 818 | 263,600 | -41,400 | 102% | ▲▲▲ | 2882 | 51 | 10 | 90% | 6% |
| 20250819 | 804 | 811 | 796 | 800 | 305,000 | -144,900 | 100% | ▲▲ | 2222 | 0 | 11 | 88% | 4% |
| 20250818 | 780 | 802 | 776 | 797 | 449,900 | -14,700 | 104% | ▲ | 2282 | 0 | 11 | 88% | 4% |
| 20250910 | 851 | 890 | 846 | 877 | 452,500 | 312,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250902 | 828 | 879 | 823 | 869 | 775,400 | 634,200 | 106% | ▲▲ | 1111 | 40 | 7 | 95% | 13% |
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 |
| 2025-08-29 | 848,900 | 24,900 | 447,800 | 3,000 | 401,100 | 21,900 |
| 2025-09-05 | 903,800 | 27,100 | 513,600 | 3,100 | 390,200 | 24,000 |