[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,365 | 1,410 | 1,335 | 1,402 | 18,400 | -36,300 | 105% | ▲ | 8282 | 0 | 3 | 83% | 8% |
| 20251021 | 1,414 | 1,470 | 1,410 | 1,416 | 45,300 | 26,900 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 9% |
| 20251022 | 1,416 | 1,445 | 1,416 | 1,440 | 9,700 | -35,600 | 102% | ▲▲▲ | 8222 | 0 | 0 | 96% | 11% |
| 20251023 | 1,439 | 1,439 | 1,400 | 1,400 | 7,300 | -2,400 | 97% | ▼ | 8828 | 0 | 0 | 93% | 8% |
| 20251024 | 1,416 | 1,416 | 1,381 | 1,381 | 26,600 | 19,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20251027 | 1,408 | 1,459 | 1,408 | 1,458 | 46,600 | 20,000 | 106% | ▲ | 1171 | 0 | 0 | 99% | 12% |
| 20251028 | 1,466 | 1,473 | 1,412 | 1,412 | 18,800 | -27,800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20251029 | 1,442 | 1,443 | 1,356 | 1,362 | 33,700 | 14,900 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20251030 | 1,374 | 1,398 | 1,296 | 1,342 | 24,300 | -9,400 | 99% | ▼▼▼ | 8888 | 0 | 7 | 92% | 3% |
| 20251031 | 1,344 | 1,381 | 1,339 | 1,350 | 13,200 | -11,100 | 101% | ▲ | 8282 | 0 | 6 | 93% | 1% |
| 20251104 | 1,350 | 1,350 | 1,315 | 1,316 | 10,000 | -3,200 | 97% | ▼ | 8828 | 0 | 5 | 90% | 0% |
| 20251105 | 1,303 | 1,313 | 1,276 | 1,310 | 23,400 | 13,400 | 100% | ▼▼ | 7777 | 0 | 4 | 90% | 0% |
| 20251106 | 1,312 | 1,377 | 1,312 | 1,356 | 8,700 | -14,700 | 104% | ▲ | 2222 | 0 | 3 | 93% | 4% |
| 20251107 | 1,357 | 1,365 | 1,325 | 1,343 | 7,100 | -1,600 | 99% | ▼ | 8228 | 0 | 2 | 92% | 3% |
| 20251110 | 1,433 | 1,500 | 1,424 | 1,450 | 64,500 | 57,400 | 108% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20251111 | 1,423 | 1,448 | 1,409 | 1,434 | 19,400 | -45,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251112 | 1,434 | 1,442 | 1,413 | 1,435 | 9,000 | -10,400 | 100% | ▲ | 8222 | 0 | 0 | 98% | 10% |
| 20251113 | 1,460 | 1,464 | 1,426 | 1,457 | 14,800 | 5,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251114 | 1,423 | 1,499 | 1,371 | 1,382 | 64,300 | 49,500 | 95% | ▼ | 1777 | 0 | 0 | 95% | 5% |
| 20251117 | 1,362 | 1,364 | 1,293 | 1,301 | 48,100 | -16,200 | 94% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251118 | 1,324 | 1,324 | 1,276 | 1,295 | 32,500 | -15,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 7072 | GOLDMAN SACHS INTERNATIONAL | 55,800 | 2% | ▼ | -400 |
| 2025-11-12 | 7072 | GOLDMAN SACHS INTERNATIONAL | 56,200 | 2% | ▲ | 700 |
| 2025-11-10 | 7072 | GOLDMAN SACHS INTERNATIONAL | 55,500 | 2% | ▼ | -1,400 |
| 2025-10-31 | 7072 | GOLDMAN SACHS INTERNATIONAL | 56,900 | 2% | ▲ | 3,500 |
| 2025-10-28 | 7072 | GOLDMAN SACHS INTERNATIONAL | 53,400 | 2% | ▲ | 600 |
| 2025-10-27 | 7072 | GOLDMAN SACHS INTERNATIONAL | 52,800 | 2% | ▲ | 5,600 |
| 2025-10-21 | 7072 | GOLDMAN SACHS INTERNATIONAL | 47,200 | 2% | ▲ | 3,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 294,800 | 900 | 199,700 | 900 | 95,100 | 0 |
| 2025-11-07 | 255,300 | 0 | 190,600 | 0 | 64,700 | 0 |
| 2025-10-31 | 254,700 | 0 | 190,800 | 0 | 63,900 | 0 |
| 2025-10-24 | 257,000 | 0 | 190,100 | 0 | 66,900 | 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 |