[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 |
|---|
| 20250929 | 778 | 783 | 778 | 781 | 2,600 | 900 | 98% | ▼ | 7777 | 0 | 14 | 97% | 2% |
| 20250930 | 781 | 782 | 776 | 781 | 2,400 | -200 | 100% | -- | 8825 | 0 | 13 | 97% | 2% |
| 20251001 | 781 | 792 | 777 | 777 | 400 | -2,000 | 99% | ▼ | 2258 | 0 | 12 | 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 | 9 | 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 | 7 | 98% | 4% |
| 20251010 | 781 | 799 | 781 | 799 | 1,800 | 1,600 | 101% | ▲ | 1771 | 0 | 6 | 99% | 5% |
| 20251014 | 800 | 800 | 785 | 785 | 700 | -1,100 | 98% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20251015 | 800 | 800 | 760 | 780 | 1,600 | 900 | 99% | ▼▼ | 4747 | 0 | 0 | 96% | 2% |
| 20251016 | 757 | 804 | 742 | 804 | 6,800 | 5,200 | 103% | ▲ | 1771 | 0 | 1 | 99% | 5% |
| 20251017 | 804 | 804 | 789 | 789 | 200 | -6,600 | 98% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20251020 | 781 | 849 | 779 | 827 | 3,500 | 3,300 | 105% | ▲ | 1771 | 0 | 1 | 100% | 8% |
| 20251021 | 812 | 812 | 802 | 802 | 300 | -3,200 | 97% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251022 | 787 | 787 | 787 | 787 | 300 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251023 | 780 | 832 | 780 | 808 | 6,000 | 5,700 | 103% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251024 | 787 | 804 | 787 | 793 | 1,400 | -4,600 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251027 | 785 | 810 | 785 | 810 | 1,400 | 0 | 102% | ▲ | 2882 | 0 | 0 | 98% | 4% |
| 20251028 | 795 | 795 | 795 | 795 | 400 | -1,000 | 98% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251029 | 786 | 786 | 771 | 778 | 1,700 | 1,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|
| 2025-10-24 | 124,100 | 0 | 120,900 | 0 | 3,200 | 0 |
| 2025-10-17 | 125,400 | 0 | 121,800 | 0 | 3,600 | 0 |
| 2025-10-10 | 122,800 | 0 | 119,300 | 0 | 3,500 | 0 |
| 2025-10-03 | 120,400 | 0 | 116,800 | 0 | 3,600 | 0 |
EDINET