[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:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,030 | 1,048 | 1,025 | 1,026 | 11,200 | -10,800 | 100% | ▲ | 8282 | 0 | 8 | 79% | 1% |
| 20251224 | 1,020 | 1,046 | 1,014 | 1,032 | 15,900 | 4,700 | 101% | ▲▲ | 7771 | 0 | 7 | 79% | 2% |
| 20251226 | 1,051 | 1,059 | 1,031 | 1,037 | 14,400 | 1,800 | 98% | ▼ | 7717 | 0 | 10 | 80% | 2% |
| 20251225 | 1,033 | 1,070 | 1,033 | 1,053 | 12,600 | -3,300 | 102% | ▲▲▲ | 2222 | 0 | 6 | 81% | 4% |
| 20251230 | 1,050 | 1,070 | 1,034 | 1,054 | 18,100 | 10,600 | 99% | ▼ | 1117 | 0 | 8 | 91% | 4% |
| 20251229 | 1,029 | 1,065 | 1,028 | 1,065 | 7,500 | -6,900 | 103% | ▲ | 2882 | 0 | 4 | 89% | 5% |
| 20260105 | 1,052 | 1,066 | 1,040 | 1,063 | 10,000 | -8,100 | 101% | ▲ | 8222 | 0 | 7 | 92% | 5% |
| 20260108 | 1,083 | 1,084 | 1,065 | 1,065 | 7,000 | -4,300 | 98% | ▼▼ | 8888 | 0 | 5 | 96% | 5% |
| 20260109 | 1,065 | 1,089 | 1,065 | 1,074 | 6,500 | -500 | 101% | ▲ | 2582 | 0 | 3 | 98% | 6% |
| 20260107 | 1,087 | 1,100 | 1,067 | 1,083 | 11,300 | -9,900 | 100% | ▼ | 8828 | 0 | 6 | 97% | 7% |
| 20260106 | 1,069 | 1,167 | 1,069 | 1,086 | 21,200 | 11,200 | 102% | ▲▲ | 1111 | 0 | 6 | 95% | 7% |
| 20260113 | 1,092 | 1,093 | 1,072 | 1,090 | 7,300 | 800 | 101% | ▲▲ | 1111 | 0 | 3 | 100% | 7% |
| 20260122 | 1,140 | 1,158 | 1,100 | 1,128 | 5,000 | -2,300 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 94% | 10% |
| 20260123 | 1,128 | 1,148 | 1,124 | 1,124 | 4,200 | -800 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 10% |
| 20260114 | 1,081 | 1,129 | 1,080 | 1,125 | 15,500 | 8,200 | 103% | ▲▲▲ | 1171 | 0 | 2 | 100% | 11% |
| 20260121 | 1,150 | 1,150 | 1,111 | 1,139 | 7,300 | -2,400 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20260120 | 1,210 | 1,210 | 1,160 | 1,160 | 9,700 | 500 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 14% |
| 20260115 | 1,125 | 1,174 | 1,122 | 1,174 | 14,900 | -600 | 104% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260119 | 1,210 | 1,211 | 1,180 | 1,189 | 9,200 | -7,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 17% |
| 20260116 | 1,199 | 1,213 | 1,165 | 1,200 | 17,000 | 2,100 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 18% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7072 | GOLDMAN SACHS INTERNATIONAL | 17,400 | 1% | ▼ | -3,900 |
| 2025-12-26 | 7072 | GOLDMAN SACHS INTERNATIONAL | 15,600 | 0% | ▼ | -1,800 |
| 2026-01-16 | 7072 | GOLDMAN SACHS INTERNATIONAL | 15,900 | 1% | ▲ | 300 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 235,600 | 0 | 166,100 | 0 | 69,500 | 0 |
| 2026-01-09 | 236,400 | 0 | 167,000 | 0 | 69,400 | 0 |
| 2026-01-16 | 236,200 | 0 | 168,200 | 0 | 68,000 | 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） |