[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:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250728 | 653 | 656 | 641 | 649 | 1,233,300 | 615,700 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250821 | 651 | 655 | 646 | 647 | 224,900 | -77,700 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20250818 | 640 | 651 | 638 | 646 | 806,600 | 457,400 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250825 | 647 | 650 | 641 | 645 | 256,400 | -7,200 | 100% | ▲ | 5252 | 0 | 0 | 99% | 5% |
| 20250806 | 630 | 646 | 630 | 645 | 704,100 | 351,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250729 | 644 | 652 | 643 | 644 | 1,094,300 | -139,000 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
| 20250826 | 642 | 650 | 640 | 644 | 187,900 | -68,500 | 100% | ▼ | 5888 | 0 | 0 | 99% | 5% |
| 20250822 | 647 | 650 | 637 | 642 | 263,600 | 38,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 5% |
| 20250807 | 640 | 644 | 635 | 642 | 247,600 | -456,500 | 100% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20250815 | 631 | 642 | 631 | 641 | 349,200 | 91,400 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250808 | 643 | 644 | 639 | 639 | 158,400 | -89,200 | 100% | ▼▼ | 5228 | 51 | 0 | 98% | 4% |
| 20250827 | 644 | 646 | 635 | 638 | 179,200 | -8,700 | 99% | ▼▼ | 8828 | 51 | 0 | 98% | 4% |
| 20250828 | 634 | 638 | 629 | 637 | 175,200 | -4,000 | 100% | ▼▼▼ | 8888 | 51 | 0 | 98% | 3% |
| 20250812 | 642 | 642 | 632 | 635 | 238,600 | 80,200 | 99% | ▼▼▼ | 7777 | 51 | 0 | 97% | 4% |
| 20250804 | 620 | 634 | 619 | 631 | 455,500 | 11,100 | 101% | ▲▲▲ | 1111 | 40 | 11 | 96% | 3% |
| 20250814 | 624 | 632 | 622 | 630 | 257,800 | -84,800 | 100% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20250805 | 625 | 633 | 620 | 630 | 352,800 | -102,700 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250813 | 632 | 634 | 624 | 627 | 342,600 | 104,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20250801 | 617 | 626 | 617 | 624 | 444,400 | 18,100 | 101% | ▲▲ | 1141 | 0 | 12 | 95% | 2% |
| 20250731 | 617 | 620 | 611 | 618 | 426,300 | -905,100 | 101% | ▲ | 5222 | 0 | 13 | 94% | 1% |
| 20250730 | 608 | 620 | 603 | 613 | 1,331,400 | 237,100 | 95% | ▼▼▼ | 7777 | 24 | 6 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 6535 | Barclays Capital Securities Ltd | 294,106 | 1% | ▲ | 10,600 |
| 2025-08-21 | 6535 | Barclays Capital Securities Ltd | 289,606 | 0% | ▼ | -4,500 |
| 2025-08-25 | 6535 | Barclays Capital Securities Ltd | 276,506 | 0% | ▼ | -18,400 |
| 2025-07-29 | 6535 | Barclays Bank PLC | 550,800 | 1% | ▲ | 36,700 |
| 2025-07-29 | 6535 | Nomura International plc | 332,544 | 1% | ▲ | |
| 2025-08-07 | 6535 | Barclays Bank PLC | 308,900 | 1% | ▼ | -206,400 |
| 2025-08-22 | 6535 | Barclays Capital Securities Ltd | 294,906 | 1% | ▲ | 5,300 |
| 2025-08-08 | 6535 | Barclays Bank PLC | 6,300 | 0% | ▼ | -302,600 |
| 2025-08-08 | 6535 | Barclays Capital Securities Ltd | 299,606 | 1% | ▲ | |
| 2025-08-13 | 6535 | Barclays Capital Securities Ltd | 283,506 | 0% | ▼ | -16,100 |
| 2025-08-01 | 6535 | Nomura International plc | 286,194 | 0% | ▼ | -46,350 |
| 2025-07-30 | 6535 | Barclays Bank PLC | 515,300 | 1% | ▼ | -35,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 559,600 | 189,200 | 222,000 | 23,400 | 337,600 | 165,800 |
| 2025-08-08 | 525,900 | 132,700 | 242,600 | 23,400 | 283,300 | 109,300 |
| 2025-08-15 | 512,900 | 107,700 | 198,200 | 23,500 | 314,700 | 84,200 |
| 2025-08-22 | 393,000 | 331,400 | 149,700 | 23,400 | 243,300 | 308,000 |