[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,600 | 1,714 | 1,582 | 1,698 | 207,500 | 142,200 | 114% | ▲ | 1141 | 10 | 1 | 100% | 79% |
| 20250911 | 1,657 | 1,684 | 1,555 | 1,606 | 135,100 | 98,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 43% |
| 20250919 | 1,670 | 1,729 | 1,622 | 1,696 | 87,500 | 60,500 | 103% | ▲ | 1411 | 10 | 0 | 99% | 41% |
| 20250930 | 1,470 | 1,470 | 1,385 | 1,406 | 79,300 | 48,400 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20250922 | 1,736 | 1,739 | 1,522 | 1,541 | 130,100 | 42,600 | 91% | ▼ | 1717 | 0 | 0 | 90% | 26% |
| 20250916 | 1,583 | 1,659 | 1,571 | 1,640 | 69,000 | 10,500 | 104% | ▲ | 1171 | 51 | 4 | 96% | 37% |
| 20250926 | 1,500 | 1,561 | 1,472 | 1,491 | 46,900 | 1,600 | 99% | ▼▼▼▼ | 1117 | 0 | 0 | 87% | 14% |
| 20251003 | 1,300 | 1,399 | 1,300 | 1,371 | 40,200 | -200 | 105% | ▲ | 2882 | 0 | 1 | 80% | 5% |
| 20251006 | 1,461 | 1,461 | 1,388 | 1,395 | 39,700 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 82% | 7% |
| 20250925 | 1,496 | 1,519 | 1,470 | 1,500 | 45,300 | -600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 17% |
| 20251007 | 1,395 | 1,412 | 1,344 | 1,399 | 34,200 | -5,500 | 100% | ▲▲▲ | 8882 | 0 | 0 | 82% | 8% |
| 20250917 | 1,653 | 1,695 | 1,620 | 1,652 | 58,000 | -11,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 38% |
| 20251008 | 1,414 | 1,433 | 1,397 | 1,412 | 19,800 | -14,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 83% | 9% |
| 20250929 | 1,490 | 1,510 | 1,450 | 1,466 | 30,900 | -16,000 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 11% |
| 20251002 | 1,365 | 1,381 | 1,301 | 1,301 | 40,400 | -17,500 | 96% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20251001 | 1,376 | 1,390 | 1,327 | 1,360 | 57,900 | -21,400 | 97% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 80% | 0% |
| 20250918 | 1,653 | 1,689 | 1,622 | 1,642 | 27,000 | -31,000 | 99% | ▼ | 8258 | 0 | 0 | 96% | 37% |
| 20250910 | 1,710 | 1,712 | 1,690 | 1,697 | 36,200 | -53,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 68% |
| 20250912 | 1,618 | 1,618 | 1,549 | 1,571 | 58,500 | -76,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 40% |
| 20250924 | 1,580 | 1,587 | 1,485 | 1,501 | 45,900 | -84,200 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 19% |
| 20250909 | 1,700 | 1,714 | 1,670 | 1,707 | 89,400 | -118,100 | 101% | ▲▲ | 5222 | 0 | 0 | 100% | 80% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-16 | 7072 | GOLDMAN SACHS INTERNATIONAL | 18,300 | 1% | ▲ | |
| 2025-09-17 | 7072 | GOLDMAN SACHS INTERNATIONAL | 21,500 | 1% | ▲ | 3,200 |
| 2025-09-18 | 7072 | GOLDMAN SACHS INTERNATIONAL | 23,900 | 1% | ▲ | 2,400 |
| 2025-09-19 | 7072 | GOLDMAN SACHS INTERNATIONAL | 26,800 | 1% | ▲ | 2,900 |
| 2025-09-22 | 7072 | GOLDMAN SACHS INTERNATIONAL | 36,800 | 1% | ▲ | 10,000 |
| 2025-09-30 | 7072 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1% | ▼ | -3,100 |
| 2025-10-01 | 7072 | GOLDMAN SACHS INTERNATIONAL | 31,100 | 1% | ▼ | -2,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 262,100 | 0 | 174,900 | 0 | 87,200 | 0 |
| 2025-09-19 | 263,300 | 0 | 185,400 | 0 | 77,900 | 0 |
| 2025-09-26 | 267,700 | 0 | 186,500 | 0 | 81,200 | 0 |
| 2025-10-03 | 250,700 | 0 | 179,100 | 0 | 71,600 | 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） |