[6535]アイモバイル:【ネット広告配信】アプリ開発者向け動画広告配信システムも提供
Yahoo! 【プライム/サービス業】 売上高:187350 当期純利益:24200 総資産:244880 時価:388億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 640 | 651 | 638 | 646 | 806,600 | 457,400 | 101% | ▲▲▲ | 1111 | 40 | 13 | 99% | 5% |
| 20250819 | 653 | 658 | 647 | 653 | 920,900 | 114,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250820 | 655 | 661 | 645 | 652 | 302,600 | -618,300 | 100% | ▼ | 2828 | 0 | 0 | 100% | 6% |
| 20250821 | 651 | 655 | 646 | 647 | 224,900 | -77,700 | 99% | ▼▼ | 8288 | 0 | 11 | 99% | 6% |
| 20250822 | 647 | 650 | 637 | 642 | 263,600 | 38,700 | 99% | ▼▼▼ | 7777 | 24 | 10 | 98% | 5% |
| 20250825 | 647 | 650 | 641 | 645 | 256,400 | -7,200 | 100% | ▲ | 5252 | 0 | 9 | 99% | 5% |
| 20250826 | 642 | 650 | 640 | 644 | 187,900 | -68,500 | 100% | ▼ | 5888 | 0 | 7 | 99% | 5% |
| 20250827 | 644 | 646 | 635 | 638 | 179,200 | -8,700 | 99% | ▼▼ | 8828 | 51 | 7 | 98% | 4% |
| 20250828 | 634 | 638 | 629 | 637 | 175,200 | -4,000 | 100% | ▼▼▼ | 8888 | 51 | 5 | 98% | 3% |
| 20250829 | 632 | 643 | 632 | 642 | 111,500 | -63,700 | 101% | ▲ | 2282 | 0 | 4 | 98% | 3% |
| 20250901 | 642 | 653 | 640 | 650 | 168,100 | 56,600 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 4% |
| 20250902 | 653 | 669 | 652 | 663 | 406,300 | 238,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250903 | 663 | 677 | 662 | 675 | 447,600 | 41,300 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250904 | 678 | 686 | 666 | 684 | 459,900 | 12,300 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250905 | 684 | 686 | 666 | 672 | 250,600 | -209,300 | 98% | ▼ | 5528 | 0 | 0 | 98% | 7% |
| 20250908 | 671 | 671 | 649 | 663 | 402,100 | 151,500 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250909 | 663 | 666 | 649 | 655 | 415,800 | 13,700 | 99% | ▼▼▼ | 7477 | 24 | 0 | 96% | 4% |
| 20250910 | 663 | 667 | 653 | 667 | 187,700 | -228,100 | 102% | ▲ | 2252 | 0 | 0 | 98% | 6% |
| 20250911 | 666 | 726 | 654 | 683 | 2,103,700 | 1,916,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250912 | 693 | 705 | 644 | 649 | 1,115,900 | -987,800 | 95% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20250916 | 651 | 670 | 647 | 668 | 613,100 | -502,800 | 103% | ▲ | 8282 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-11 | 6535 | Barclays Capital Securities Ltd | 258,206 | 0% | ▼ | -34,100 |
| 2025-08-27 | 6535 | Barclays Capital Securities Ltd | 292,306 | 1% | ▲ | 15,800 |
| 2025-08-25 | 6535 | Barclays Capital Securities Ltd | 276,506 | 0% | ▼ | -18,400 |
| 2025-08-22 | 6535 | Barclays Capital Securities Ltd | 294,906 | 1% | ▲ | 5,300 |
| 2025-08-21 | 6535 | Barclays Capital Securities Ltd | 289,606 | 0% | ▼ | -4,500 |
| 2025-08-19 | 6535 | Barclays Capital Securities Ltd | 294,106 | 1% | ▲ | 10,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 473,500 | 285,800 | 223,300 | 23,900 | 250,200 | 261,900 |
| 2025-08-29 | 409,500 | 280,400 | 159,200 | 23,800 | 250,300 | 256,600 |
| 2025-08-22 | 393,000 | 331,400 | 149,700 | 23,400 | 243,300 | 308,000 |