[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:16億円
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 |
|---|
| 20260430 | 697 | 708 | 660 | 708 | 22,000 | -38,200 | 101% | ▲ | 8882 | 0 | 0 | 83% | 27% |
| 20260428 | 766 | 786 | 701 | 701 | 60,200 | -18,700 | 82% | ▼ | 8228 | 0 | 0 | 82% | 26% |
| 20260423 | 771 | 771 | 771 | 771 | 7,400 | -15,000 | 115% | ▲▲▲ | 2222 | 0 | 3 | 100% | 39% |
| 20260501 | 706 | 706 | 655 | 656 | 8,800 | -13,200 | 93% | ▼ | 8828 | 0 | 0 | 77% | 18% |
| 20260427 | 686 | 851 | 686 | 851 | 78,900 | -7,300 | 121% | ▲ | 2882 | 0 | 1 | 100% | 53% |
| 20260507 | 656 | 666 | 656 | 657 | 2,800 | -6,000 | 100% | ▲ | 8282 | 0 | 0 | 77% | 18% |
| 20260409 | 570 | 590 | 570 | 573 | 800 | -1,400 | 101% | ▲ | 5282 | 0 | 10 | 76% | 2% |
| 20260420 | 556 | 562 | 555 | 556 | 3,100 | -1,300 | 99% | ▼▼▼ | 8288 | 0 | 3 | 90% | 0% |
| 20260407 | 581 | 581 | 571 | 571 | 1,400 | -1,200 | 98% | ▼ | 8228 | 0 | 12 | 73% | 2% |
| 20260414 | 570 | 570 | 568 | 568 | 400 | -900 | 100% | -- | 8585 | 0 | 7 | 89% | 1% |
| 20260413 | 584 | 584 | 568 | 568 | 1,300 | 200 | 97% | ▼ | 7777 | 0 | 8 | 87% | 1% |
| 20260410 | 593 | 593 | 573 | 584 | 1,100 | 300 | 102% | ▲▲ | 1111 | 0 | 9 | 86% | 4% |
| 20260421 | 556 | 581 | 556 | 571 | 3,700 | 600 | 103% | ▲ | 1141 | 0 | 2 | 93% | 3% |
| 20260408 | 590 | 590 | 563 | 570 | 2,200 | 800 | 100% | ▼▼ | 1717 | 0 | 11 | 73% | 2% |
| 20260416 | 566 | 566 | 553 | 566 | 2,400 | 1,000 | 99% | ▼ | 7777 | 0 | 5 | 92% | 1% |
| 20260415 | 568 | 570 | 568 | 570 | 1,400 | 1,000 | 100% | ▲ | 4471 | 0 | 6 | 90% | 2% |
| 20260417 | 566 | 566 | 552 | 561 | 4,400 | 2,000 | 99% | ▼▼ | 4747 | 0 | 4 | 91% | 0% |
| 20260508 | 665 | 669 | 626 | 643 | 6,900 | 4,100 | 98% | ▼ | 1717 | 0 | 0 | 76% | 16% |
| 20260422 | 567 | 671 | 567 | 671 | 22,400 | 18,700 | 118% | ▲▲ | 1111 | 0 | 1 | 100% | 21% |
| 20260424 | 786 | 820 | 701 | 701 | 86,200 | 78,800 | 91% | ▼ | 1717 | 0 | 2 | 91% | 26% |
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 |
|---|
| 2026-04-10 | 137,000 | 0 | 119,500 | 0 | 17,500 | 0 |
| 2026-04-17 | 137,900 | 0 | 120,200 | 0 | 17,700 | 0 |
| 2026-04-24 | 129,300 | 0 | 117,000 | 0 | 12,300 | 0 |
| 2026-05-01 | 128,300 | 900 | 115,800 | 900 | 12,500 | 0 |
EDINET