[7031]インバウT:【通訳】24時間365日対応の多言語・通訳ソリューション
Yahoo!
【グロース/33サービス業】
売上高:25440
当期純利益:-4140
総資産:28430
時価:19億円
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 |
---|
20250908 | 810 | 810 | 807 | 807 | 700 | -400 | 100% | -- | 2225 | 0 | 0 | 96% | 1% |
20250909 | 801 | 810 | 801 | 806 | 700 | 0 | 100% | ▼ | 5888 | 0 | 0 | 96% | 1% |
20250910 | 810 | 810 | 798 | 798 | 1,800 | 1,100 | 99% | ▼▼ | 4717 | 0 | 0 | 95% | 0% |
20250911 | 798 | 798 | 790 | 790 | 2,100 | 300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
20250912 | 793 | 795 | 793 | 795 | 200 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
20250916 | 800 | 800 | 795 | 795 | 400 | 200 | 100% | -- | 1114 | 0 | 0 | 95% | 1% |
20250917 | 795 | 802 | 790 | 802 | 900 | 500 | 101% | ▲ | 1771 | 0 | 0 | 96% | 2% |
20250918 | 802 | 802 | 757 | 764 | 3,700 | 2,800 | 95% | ▼ | 4717 | 0 | 0 | 91% | 0% |
20250919 | 764 | 779 | 764 | 779 | 3,600 | -100 | 102% | ▲ | 8282 | 0 | 2 | 93% | 2% |
20250922 | 784 | 805 | 780 | 805 | 4,100 | 500 | 103% | ▲▲ | 1111 | 0 | 0 | 96% | 5% |
20250924 | 805 | 810 | 795 | 795 | 7,900 | 3,800 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
20250925 | 795 | 795 | 795 | 795 | 300 | -7,600 | 100% | -- | 8585 | 0 | 0 | 95% | 4% |
20250926 | 795 | 803 | 795 | 798 | 1,700 | 1,400 | 100% | ▲ | 1441 | 0 | 0 | 96% | 4% |
20250929 | 778 | 783 | 778 | 781 | 2,600 | 900 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
20250930 | 781 | 782 | 776 | 781 | 2,400 | -200 | 100% | -- | 8825 | 0 | 0 | 97% | 2% |
20251001 | 781 | 792 | 777 | 777 | 400 | -2,000 | 99% | ▼ | 2258 | 0 | 0 | 96% | 2% |
20251002 | 767 | 810 | 762 | 805 | 2,300 | 1,900 | 104% | ▲ | 1771 | 0 | 3 | 100% | 5% |
20251003 | 805 | 810 | 789 | 794 | 1,300 | -1,000 | 99% | ▼ | 5228 | 0 | 0 | 98% | 4% |
20251006 | 781 | 810 | 762 | 810 | 2,200 | 900 | 102% | ▲ | 4771 | 0 | 0 | 100% | 6% |
20251007 | 795 | 800 | 789 | 793 | 1,200 | -1,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
20251008 | 782 | 791 | 782 | 791 | 200 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
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 |
---|
2025-10-03 | 120,400 | 0 | 116,800 | 0 | 3,600 | 0 |
2025-09-26 | 122,200 | 0 | 118,900 | 0 | 3,300 | 0 |
2025-09-19 | 113,500 | 0 | 110,100 | 0 | 3,400 | 0 |
2025-09-12 | 114,300 | 0 | 110,800 | 0 | 3,500 | 0 |
EDINET