[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/33サービス業】 売上高:187350 当期純利益:24200 総資産:244880 時価:293億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 568 | 571 | 562 | 565 | 146,500 | 65,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251201 | 569 | 570 | 563 | 569 | 186,700 | 40,200 | 101% | ▲ | 7111 | 0 | 0 | 97% | 4% |
| 20251202 | 566 | 569 | 555 | 555 | 263,600 | 76,900 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251203 | 545 | 546 | 530 | 533 | 428,600 | 165,000 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251204 | 533 | 543 | 533 | 541 | 181,600 | -247,000 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251205 | 536 | 538 | 526 | 526 | 215,000 | 33,400 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251208 | 533 | 549 | 530 | 545 | 313,700 | 98,700 | 104% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20251209 | 537 | 542 | 527 | 529 | 229,400 | -84,300 | 97% | ▼ | 8828 | 0 | 0 | 92% | 1% |
| 20251210 | 530 | 540 | 529 | 535 | 235,700 | 6,300 | 101% | ▲ | 7171 | 0 | 0 | 93% | 2% |
| 20251211 | 541 | 562 | 444 | 469 | 1,785,800 | 1,550,100 | 88% | ▼ | 1717 | 0 | 0 | 82% | 0% |
| 20251212 | 477 | 493 | 474 | 491 | 534,100 | -1,251,700 | 105% | ▲ | 8282 | 0 | 12 | 86% | 5% |
| 20251215 | 488 | 490 | 470 | 473 | 542,800 | 8,700 | 96% | ▼ | 7717 | 0 | 0 | 83% | 1% |
| 20251216 | 473 | 477 | 469 | 474 | 272,900 | -269,900 | 100% | ▲ | 8882 | 0 | 8 | 83% | 1% |
| 20251217 | 477 | 482 | 473 | 480 | 180,200 | -92,700 | 101% | ▲▲ | 2222 | 0 | 9 | 84% | 2% |
| 20251218 | 478 | 490 | 477 | 487 | 223,400 | 43,200 | 101% | ▲▲▲ | 1111 | 40 | 8 | 85% | 4% |
| 20251219 | 490 | 496 | 484 | 485 | 244,800 | 21,400 | 100% | ▼ | 1117 | 0 | 0 | 85% | 3% |
| 20251222 | 492 | 492 | 480 | 483 | 178,900 | -65,900 | 100% | ▼▼ | 8828 | 0 | 0 | 85% | 3% |
| 20251223 | 478 | 486 | 477 | 486 | 144,200 | -34,700 | 101% | ▲ | 8882 | 0 | 5 | 85% | 4% |
| 20251224 | 484 | 496 | 484 | 490 | 1,203,800 | 1,059,600 | 101% | ▲▲ | 1111 | 40 | 0 | 86% | 4% |
| 20251225 | 494 | 501 | 493 | 500 | 204,900 | -998,900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 88% | 7% |
| 20251226 | 499 | 503 | 497 | 500 | 213,600 | 8,700 | 100% | -- | 1114 | 0 | 0 | 88% | 7% |
| 20251229 | 504 | 504 | 497 | 504 | 196,000 | -17,600 | 101% | ▲ | 2522 | 0 | 0 | 91% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 6535 | Nomura International plc | 290,171 | 0% | ▼ | -26,485 |
| 2025-12-24 | 6535 | Nomura International plc | 316,656 | 1% | ▼ | -46,434 |
| 2025-12-23 | 6535 | モルガン・スタンレーMUFG証券株式会社 | 410,591 | 1% | ▲ | 55,800 |
| 2025-12-17 | 6535 | モルガン・スタンレーMUFG証券株式会社 | 354,791 | 1% | ▲ | 53,300 |
| 2025-12-15 | 6535 | Nomura International plc | 363,090 | 1% | ▲ | 73,747 |
| 2025-12-11 | 6535 | モルガン・スタンレーMUFG証券株式会社 | 301,491 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 894,300 | 22,400 | 641,400 | 6,900 | 252,900 | 15,500 |
| 2025-12-12 | 950,100 | 92,300 | 702,600 | 30,100 | 247,500 | 62,200 |
| 2025-12-05 | 977,300 | 138,500 | 674,300 | 87,200 | 303,000 | 51,300 |
| 2025-11-28 | 785,200 | 53,900 | 616,500 | 29,800 | 168,700 | 24,100 |