[7072]インテＭ:【データ】消費者データを収集・管理し広告配信などに活用
Yahoo! 【グロース/サービス業】 売上高:29950 当期純利益:570 総資産:21220 時価:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 996 | 997 | 976 | 994 | 7,300 | -13,100 | 101% | ▲▲▲▲▲ | 2222 | 0 | 14 | 100% | 23% |
| 20250729 | 994 | 994 | 981 | 981 | 2,800 | -4,500 | 99% | ▼ | 8288 | 0 | 13 | 99% | 22% |
| 20250730 | 980 | 980 | 956 | 965 | 2,300 | -500 | 98% | ▼▼ | 8888 | 0 | 12 | 97% | 20% |
| 20250731 | 965 | 965 | 951 | 960 | 1,200 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 11 | 97% | 19% |
| 20250801 | 960 | 960 | 922 | 934 | 8,400 | 7,200 | 97% | ▼▼▼▼ | 7777 | 0 | 9 | 94% | 16% |
| 20250804 | 923 | 942 | 923 | 941 | 1,200 | -7,200 | 101% | ▲ | 8282 | 0 | 8 | 95% | 17% |
| 20250805 | 946 | 950 | 943 | 943 | 3,000 | 1,800 | 100% | ▲▲ | 1111 | 0 | 7 | 95% | 14% |
| 20250806 | 950 | 968 | 943 | 953 | 8,600 | 5,600 | 101% | ▲▲▲ | 1411 | 0 | 6 | 96% | 15% |
| 20250807 | 956 | 956 | 956 | 956 | 100 | -8,500 | 100% | ▲▲▲▲ | 8222 | 0 | 5 | 96% | 15% |
| 20250808 | 966 | 966 | 944 | 950 | 2,000 | 1,900 | 99% | ▼ | 1717 | 0 | 5 | 96% | 15% |
| 20250812 | 946 | 960 | 938 | 950 | 3,200 | 1,200 | 100% | -- | 7774 | 0 | 3 | 96% | 14% |
| 20250813 | 947 | 960 | 938 | 950 | 6,200 | 3,000 | 100% | -- | 4414 | 0 | 2 | 96% | 10% |
| 20250814 | 950 | 1,030 | 950 | 1,013 | 22,400 | 16,200 | 107% | ▲ | 1111 | 0 | 1 | 100% | 16% |
| 20250815 | 1,219 | 1,220 | 1,083 | 1,127 | 114,200 | 91,800 | 111% | ▲▲ | 1111 | 40 | 9 | 100% | 29% |
| 20250818 | 1,097 | 1,140 | 1,094 | 1,125 | 15,900 | -98,300 | 100% | ▼ | 8288 | 0 | 2 | 100% | 29% |
| 20250819 | 1,150 | 1,260 | 1,150 | 1,259 | 107,100 | 91,200 | 112% | ▲ | 1111 | 20 | 1 | 100% | 40% |
| 20250820 | 1,271 | 1,289 | 1,212 | 1,270 | 46,000 | -61,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 38% |
| 20250821 | 1,250 | 1,254 | 1,230 | 1,242 | 24,300 | -21,700 | 98% | ▼ | 8288 | 0 | 0 | 98% | 33% |
| 20250822 | 1,240 | 1,242 | 1,173 | 1,200 | 48,300 | 24,000 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 28% |
| 20250825 | 1,245 | 1,245 | 1,210 | 1,227 | 23,500 | -24,800 | 102% | ▲ | 2222 | 0 | 0 | 97% | 31% |
| 20250826 | 1,238 | 1,299 | 1,238 | 1,264 | 27,300 | 3,800 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 35% |
| 20250827 | 1,283 | 1,283 | 1,251 | 1,280 | 17,600 | -9,700 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 37% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 228,600 | 0 | 180,100 | 0 | 48,500 | 0 |
| 2025-08-15 | 186,500 | 0 | 141,100 | 0 | 45,400 | 0 |
| 2025-08-08 | 152,500 | 0 | 133,900 | 0 | 18,600 | 0 |
| 2025-08-01 | 150,400 | 0 | 135,100 | 0 | 15,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-23 10:04 | S100VSZN | 株式会社電通グループ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-22 10:48 | S100VR5N | 株式会社電通グループ | 変更報告書 |
| 2024-12-13 12:09 | S100UXZR | 簗島 亮次 | 変更報告書 |