[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:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,423 | 1,448 | 1,409 | 1,434 | 19,400 | -45,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251204 | 1,150 | 1,174 | 1,142 | 1,161 | 14,900 | -27,900 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20251119 | 1,290 | 1,305 | 1,278 | 1,278 | 13,000 | -19,500 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20251117 | 1,362 | 1,364 | 1,293 | 1,301 | 48,100 | -16,200 | 94% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251127 | 1,275 | 1,310 | 1,275 | 1,290 | 14,800 | -15,800 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
| 20251118 | 1,324 | 1,324 | 1,276 | 1,295 | 32,500 | -15,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251112 | 1,434 | 1,442 | 1,413 | 1,435 | 9,000 | -10,400 | 100% | ▲ | 8222 | 0 | 0 | 98% | 10% |
| 20251120 | 1,285 | 1,320 | 1,285 | 1,308 | 7,000 | -6,000 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251128 | 1,290 | 1,321 | 1,290 | 1,302 | 10,200 | -4,600 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251208 | 1,146 | 1,151 | 1,110 | 1,120 | 30,800 | 3,000 | 98% | ▼▼ | 7177 | 0 | 0 | 77% | 0% |
| 20251209 | 1,126 | 1,141 | 1,102 | 1,105 | 34,200 | 3,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251126 | 1,261 | 1,293 | 1,255 | 1,272 | 30,600 | 4,600 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251113 | 1,460 | 1,464 | 1,426 | 1,457 | 14,800 | 5,800 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251201 | 1,309 | 1,322 | 1,293 | 1,298 | 17,800 | 7,600 | 100% | ▼ | 1117 | 0 | 0 | 89% | 2% |
| 20251125 | 1,319 | 1,324 | 1,284 | 1,286 | 26,000 | 7,900 | 98% | ▼ | 7117 | 0 | 0 | 88% | 1% |
| 20251202 | 1,290 | 1,290 | 1,201 | 1,201 | 27,300 | 9,500 | 93% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251121 | 1,300 | 1,328 | 1,279 | 1,313 | 18,100 | 11,100 | 100% | ▲▲ | 1711 | 0 | 0 | 90% | 3% |
| 20251205 | 1,154 | 1,154 | 1,103 | 1,138 | 27,800 | 12,900 | 98% | ▼ | 7717 | 0 | 0 | 78% | 0% |
| 20251203 | 1,201 | 1,212 | 1,130 | 1,152 | 42,800 | 15,500 | 96% | ▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251114 | 1,423 | 1,499 | 1,371 | 1,382 | 64,300 | 49,500 | 95% | ▼ | 1777 | 0 | 0 | 95% | 5% |
| 20251110 | 1,433 | 1,500 | 1,424 | 1,450 | 64,500 | 57,400 | 108% | ▲ | 1111 | 0 | 0 | 99% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7072 | GOLDMAN SACHS INTERNATIONAL | 55,500 | 2% | ▼ | -1,400 |
| 2025-11-12 | 7072 | GOLDMAN SACHS INTERNATIONAL | 56,200 | 2% | ▲ | 700 |
| 2025-11-13 | 7072 | GOLDMAN SACHS INTERNATIONAL | 55,800 | 2% | ▼ | -400 |
| 2025-11-18 | 7072 | GOLDMAN SACHS INTERNATIONAL | 52,700 | 2% | ▼ | -3,100 |
| 2025-11-21 | 7072 | GOLDMAN SACHS INTERNATIONAL | 49,600 | 2% | ▼ | -3,100 |
| 2025-11-26 | 7072 | GOLDMAN SACHS INTERNATIONAL | 45,200 | 1% | ▼ | -4,400 |
| 2025-11-27 | 7072 | GOLDMAN SACHS INTERNATIONAL | 43,400 | 1% | ▼ | -1,800 |
| 2025-12-04 | 7072 | GOLDMAN SACHS INTERNATIONAL | 39,900 | 1% | ▼ | -3,500 |
| 2025-12-05 | 7072 | GOLDMAN SACHS INTERNATIONAL | 37,200 | 1% | ▼ | -2,700 |
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 |
| 2025-11-21 | 263,900 | 0 | 184,200 | 0 | 79,700 | 0 |
| 2025-11-28 | 251,900 | 0 | 176,200 | 0 | 75,700 | 0 |
| 2025-12-05 | 241,400 | 0 | 168,300 | 0 | 73,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-12-13 12:09 | S100UXZR | 簗島 亮次 | 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 |
| 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） |
| 2025-12-09 15:36 | S100X9B4 | 簗島 亮次 | 変更報告書 |
| 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） |