[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251022 | 1,416 | 1,445 | 1,416 | 1,440 | 9,700 | -35,600 | 102% | ▲▲▲ | 8222 | 0 | 0 | 96% | 11% |
| 20251029 | 1,442 | 1,443 | 1,356 | 1,362 | 33,700 | 14,900 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 5% |
| 20251024 | 1,416 | 1,416 | 1,381 | 1,381 | 26,600 | 19,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 6% |
| 20251023 | 1,439 | 1,439 | 1,400 | 1,400 | 7,300 | -2,400 | 97% | ▼ | 8828 | 0 | 0 | 93% | 8% |
| 20251021 | 1,414 | 1,470 | 1,410 | 1,416 | 45,300 | 26,900 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 9% |
| 20250929 | 1,490 | 1,510 | 1,450 | 1,466 | 30,900 | -16,000 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 86% | 11% |
| 20251016 | 1,405 | 1,472 | 1,405 | 1,456 | 51,800 | 32,100 | 105% | ▲▲ | 1111 | 0 | 0 | 86% | 12% |
| 20251010 | 1,419 | 1,419 | 1,361 | 1,417 | 21,000 | -8,700 | 101% | ▲ | 8882 | 0 | 0 | 84% | 9% |
| 20251008 | 1,414 | 1,433 | 1,397 | 1,412 | 19,800 | -14,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 83% | 9% |
| 20251009 | 1,427 | 1,455 | 1,399 | 1,401 | 29,700 | 9,900 | 99% | ▼ | 1117 | 0 | 0 | 83% | 8% |
| 20251020 | 1,365 | 1,410 | 1,335 | 1,402 | 18,400 | -36,300 | 105% | ▲ | 8282 | 0 | 3 | 83% | 8% |
| 20251015 | 1,384 | 1,440 | 1,383 | 1,383 | 19,700 | -5,100 | 101% | ▲ | 2222 | 0 | 2 | 82% | 6% |
| 20251007 | 1,395 | 1,412 | 1,344 | 1,399 | 34,200 | -5,500 | 100% | ▲▲▲ | 8882 | 0 | 0 | 82% | 8% |
| 20251006 | 1,461 | 1,461 | 1,388 | 1,395 | 39,700 | -500 | 102% | ▲▲ | 2222 | 0 | 0 | 82% | 7% |
| 20250930 | 1,470 | 1,470 | 1,385 | 1,406 | 79,300 | 48,400 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251014 | 1,381 | 1,390 | 1,359 | 1,365 | 24,800 | 3,800 | 96% | ▼ | 7777 | 0 | 3 | 80% | 5% |
| 20251003 | 1,300 | 1,399 | 1,300 | 1,371 | 40,200 | -200 | 105% | ▲ | 2882 | 0 | 1 | 80% | 5% |
| 20251001 | 1,376 | 1,390 | 1,327 | 1,360 | 57,900 | -21,400 | 97% | ▼▼▼▼▼▼▼ | 8888 | 0 | 11 | 80% | 0% |
| 20251017 | 1,430 | 1,430 | 1,321 | 1,335 | 54,700 | 2,900 | 92% | ▼ | 7717 | 0 | 0 | 79% | 3% |
| 20251002 | 1,365 | 1,381 | 1,301 | 1,301 | 40,400 | -17,500 | 96% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 10 | 76% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 7072 | GOLDMAN SACHS INTERNATIONAL | 33,700 | 1% | ▼ | -3,100 |
| 2025-10-01 | 7072 | GOLDMAN SACHS INTERNATIONAL | 31,100 | 1% | ▼ | -2,600 |
| 2025-10-06 | 7072 | GOLDMAN SACHS INTERNATIONAL | 31,300 | 1% | ▲ | 200 |
| 2025-10-14 | 7072 | GOLDMAN SACHS INTERNATIONAL | 35,700 | 1% | ▲ | 4,400 |
| 2025-10-16 | 7072 | GOLDMAN SACHS INTERNATIONAL | 42,200 | 1% | ▲ | 6,500 |
| 2025-10-17 | 7072 | GOLDMAN SACHS INTERNATIONAL | 44,000 | 1% | ▲ | 1,800 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 250,700 | 0 | 179,100 | 0 | 71,600 | 0 |
| 2025-10-10 | 249,000 | 0 | 181,500 | 0 | 67,500 | 0 |
| 2025-10-17 | 256,500 | 0 | 188,700 | 0 | 67,800 | 0 |
| 2025-10-24 | 257,000 | 0 | 190,100 | 0 | 66,900 | 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） |