[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:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,127 | 1,132 | 1,075 | 1,085 | 15,700 | 2,500 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 74% | 0% |
| 20251210 | 1,109 | 1,115 | 1,092 | 1,100 | 13,200 | -21,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 75% | 0% |
| 20251209 | 1,126 | 1,141 | 1,102 | 1,105 | 34,200 | 3,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20251208 | 1,146 | 1,151 | 1,110 | 1,120 | 30,800 | 3,000 | 98% | ▼▼ | 7177 | 0 | 0 | 77% | 0% |
| 20251212 | 1,082 | 1,094 | 1,053 | 1,064 | 17,100 | 1,400 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20251218 | 1,022 | 1,022 | 1,003 | 1,015 | 20,800 | -8,900 | 98% | ▼ | 8228 | 0 | 0 | 77% | 0% |
| 20251205 | 1,154 | 1,154 | 1,103 | 1,138 | 27,800 | 12,900 | 98% | ▼ | 7717 | 0 | 0 | 78% | 0% |
| 20251216 | 1,035 | 1,040 | 1,020 | 1,028 | 17,000 | -22,400 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251224 | 1,020 | 1,046 | 1,014 | 1,032 | 15,900 | 4,700 | 101% | ▲▲ | 7771 | 0 | 0 | 79% | 2% |
| 20251223 | 1,030 | 1,048 | 1,025 | 1,026 | 11,200 | -10,800 | 100% | ▲ | 8282 | 0 | 0 | 79% | 1% |
| 20251203 | 1,201 | 1,212 | 1,130 | 1,152 | 42,800 | 15,500 | 96% | ▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251222 | 1,070 | 1,071 | 1,024 | 1,024 | 22,000 | 1,200 | 97% | ▼ | 7117 | 0 | 0 | 79% | 1% |
| 20251215 | 1,051 | 1,067 | 1,028 | 1,035 | 39,400 | 22,300 | 97% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251217 | 1,010 | 1,033 | 995 | 1,033 | 29,700 | 12,700 | 100% | ▲ | 7771 | 0 | 9 | 79% | 0% |
| 20251226 | 1,051 | 1,059 | 1,031 | 1,037 | 14,400 | 1,800 | 98% | ▼ | 7717 | 0 | 0 | 80% | 2% |
| 20251219 | 1,035 | 1,098 | 1,009 | 1,056 | 20,800 | 0 | 104% | ▲ | 2222 | 0 | 0 | 80% | 4% |
| 20251204 | 1,150 | 1,174 | 1,142 | 1,161 | 14,900 | -27,900 | 101% | ▲ | 8282 | 0 | 0 | 80% | 1% |
| 20251225 | 1,033 | 1,070 | 1,033 | 1,053 | 12,600 | -3,300 | 102% | ▲▲▲ | 2222 | 0 | 0 | 81% | 4% |
| 20251202 | 1,290 | 1,290 | 1,201 | 1,201 | 27,300 | 9,500 | 93% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251229 | 1,029 | 1,065 | 1,028 | 1,065 | 7,500 | -6,900 | 103% | ▲ | 2882 | 0 | 0 | 89% | 5% |
| 20251201 | 1,309 | 1,322 | 1,293 | 1,298 | 17,800 | 7,600 | 100% | ▼ | 1117 | 0 | 0 | 89% | 2% |
| 20251128 | 1,290 | 1,321 | 1,290 | 1,302 | 10,200 | -4,600 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251230 | 1,050 | 1,070 | 1,034 | 1,054 | 18,100 | 10,600 | 99% | ▼ | 1117 | 0 | 0 | 91% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 7072 | GOLDMAN SACHS INTERNATIONAL | 39,900 | 1% | ▼ | -3,500 |
| 2025-12-05 | 7072 | GOLDMAN SACHS INTERNATIONAL | 37,200 | 1% | ▼ | -2,700 |
| 2025-12-10 | 7072 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1% | ▼ | -3,500 |
| 2025-12-11 | 7072 | GOLDMAN SACHS INTERNATIONAL | 34,400 | 1% | ▲ | 700 |
| 2025-12-12 | 7072 | GOLDMAN SACHS INTERNATIONAL | 33,100 | 1% | ▼ | -1,300 |
| 2025-12-15 | 7072 | GOLDMAN SACHS INTERNATIONAL | 30,000 | 1% | ▼ | -3,100 |
| 2025-12-16 | 7072 | GOLDMAN SACHS INTERNATIONAL | 27,400 | 1% | ▼ | -2,600 |
| 2025-12-17 | 7072 | GOLDMAN SACHS INTERNATIONAL | 24,300 | 1% | ▼ | -3,100 |
| 2025-12-18 | 7072 | GOLDMAN SACHS INTERNATIONAL | 21,300 | 1% | ▼ | -3,000 |
| 2025-12-24 | 7072 | GOLDMAN SACHS INTERNATIONAL | 17,400 | 1% | ▼ | -3,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 251,900 | 0 | 176,200 | 0 | 75,700 | 0 |
| 2025-12-05 | 241,400 | 0 | 168,300 | 0 | 73,100 | 0 |
| 2025-12-12 | 236,400 | 0 | 162,600 | 0 | 73,800 | 0 |
| 2025-12-19 | 237,800 | 0 | 168,900 | 0 | 68,900 | 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） |