[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/33サービス業】 売上高:29950 当期純利益:570 総資産:21220 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,092 | 1,093 | 1,072 | 1,090 | 7,300 | 800 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 7% |
| 20260114 | 1,081 | 1,129 | 1,080 | 1,125 | 15,500 | 8,200 | 103% | ▲▲▲ | 1171 | 0 | 2 | 100% | 11% |
| 20260115 | 1,125 | 1,174 | 1,122 | 1,174 | 14,900 | -600 | 104% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260116 | 1,199 | 1,213 | 1,165 | 1,200 | 17,000 | 2,100 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20260119 | 1,210 | 1,211 | 1,180 | 1,189 | 9,200 | -7,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260120 | 1,210 | 1,210 | 1,160 | 1,160 | 9,700 | 500 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 14% |
| 20260121 | 1,150 | 1,150 | 1,111 | 1,139 | 7,300 | -2,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20260122 | 1,140 | 1,158 | 1,100 | 1,128 | 5,000 | -2,300 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 94% | 10% |
| 20260123 | 1,128 | 1,148 | 1,124 | 1,124 | 4,200 | -800 | 100% | ▼▼▼▼▼ | 8288 | 0 | 14 | 94% | 10% |
| 20260126 | 1,103 | 1,120 | 1,103 | 1,106 | 4,200 | 0 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 13 | 92% | 7% |
| 20260127 | 1,103 | 1,116 | 1,095 | 1,116 | 5,500 | 1,300 | 101% | ▲ | 7741 | 0 | 12 | 93% | 8% |
| 20260128 | 1,116 | 1,116 | 1,015 | 1,050 | 13,600 | 8,100 | 94% | ▼ | 4717 | 0 | 11 | 88% | 1% |
| 20260129 | 1,044 | 1,063 | 1,044 | 1,051 | 2,500 | -11,100 | 100% | ▲ | 8282 | 0 | 5 | 88% | 0% |
| 20260130 | 1,051 | 1,057 | 1,038 | 1,038 | 3,000 | 500 | 99% | ▼ | 7717 | 0 | 5 | 87% | 0% |
| 20260202 | 1,039 | 1,071 | 1,039 | 1,065 | 4,600 | 1,600 | 103% | ▲ | 1171 | 0 | 3 | 89% | 3% |
| 20260203 | 1,065 | 1,077 | 1,058 | 1,073 | 2,400 | -2,200 | 101% | ▲▲ | 2222 | 0 | 3 | 89% | 3% |
| 20260204 | 1,098 | 1,109 | 1,089 | 1,099 | 6,100 | 3,700 | 102% | ▲▲▲ | 1111 | 0 | 6 | 92% | 6% |
| 20260205 | 1,129 | 1,173 | 1,106 | 1,131 | 12,000 | 5,900 | 103% | ▲▲▲▲ | 1111 | 0 | 5 | 94% | 9% |
| 20260206 | 1,090 | 1,152 | 1,089 | 1,100 | 9,600 | -2,400 | 97% | ▼ | 8888 | 0 | 4 | 92% | 6% |
| 20260209 | 1,148 | 1,148 | 1,100 | 1,119 | 7,100 | -2,500 | 102% | ▲ | 8222 | 0 | 0 | 93% | 8% |
| 20260210 | 1,120 | 1,152 | 1,100 | 1,110 | 19,300 | 12,200 | 99% | ▼ | 1477 | 0 | 2 | 93% | 7% |
| 20260212 | 1,121 | 1,200 | 1,100 | 1,190 | 28,300 | 9,000 | 107% | ▲ | 1411 | 0 | 1 | 99% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7072 | GOLDMAN SACHS INTERNATIONAL | 15,500 | 0% | ▼ | -400 |
| 2026-01-16 | 7072 | GOLDMAN SACHS INTERNATIONAL | 15,900 | 1% | ▲ | 300 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 232,700 | 0 | 168,600 | 0 | 64,100 | 0 |
| 2026-01-30 | 238,400 | 0 | 168,400 | 0 | 70,000 | 0 |
| 2026-01-23 | 237,100 | 0 | 168,000 | 0 | 69,100 | 0 |
| 2026-01-16 | 236,200 | 0 | 168,200 | 0 | 68,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-10 14:10 | S100X9IL | 簗島 亮次 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-09 15:36 | S100X9B4 | 簗島 亮次 | 変更報告書 |
| 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 |