[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/サービス業】 売上高:29950 当期純利益:570 総資産:21220 時価:54億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,240 | 1,242 | 1,173 | 1,200 | 48,300 | 24,000 | 97% | ▼▼ | 7777 | 0 | 5 | 94% | 28% |
| 20250818 | 1,097 | 1,140 | 1,094 | 1,125 | 15,900 | -98,300 | 100% | ▼ | 8288 | 0 | 2 | 100% | 29% |
| 20250825 | 1,245 | 1,245 | 1,210 | 1,227 | 23,500 | -24,800 | 102% | ▲ | 2222 | 0 | 5 | 97% | 31% |
| 20250821 | 1,250 | 1,254 | 1,230 | 1,242 | 24,300 | -21,700 | 98% | ▼ | 8288 | 0 | 7 | 98% | 33% |
| 20250826 | 1,238 | 1,299 | 1,238 | 1,264 | 27,300 | 3,800 | 103% | ▲▲ | 1171 | 0 | 3 | 100% | 35% |
| 20250827 | 1,283 | 1,283 | 1,251 | 1,280 | 17,600 | -9,700 | 101% | ▲▲▲ | 8222 | 0 | 4 | 100% | 37% |
| 20250916 | 1,583 | 1,659 | 1,571 | 1,640 | 69,000 | 10,500 | 104% | ▲ | 1171 | 51 | 0 | 96% | 37% |
| 20250820 | 1,271 | 1,289 | 1,212 | 1,270 | 46,000 | -61,100 | 101% | ▲▲ | 2222 | 0 | 9 | 100% | 38% |
| 20250917 | 1,653 | 1,695 | 1,620 | 1,652 | 58,000 | -11,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 38% |
| 20250819 | 1,150 | 1,260 | 1,150 | 1,259 | 107,100 | 91,200 | 112% | ▲ | 1111 | 20 | 1 | 100% | 40% |
| 20250912 | 1,618 | 1,618 | 1,549 | 1,571 | 58,500 | -76,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 40% |
| 20250828 | 1,285 | 1,344 | 1,283 | 1,307 | 40,400 | 22,800 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 40% |
| 20250829 | 1,330 | 1,339 | 1,307 | 1,320 | 17,400 | -23,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 41% |
| 20250911 | 1,657 | 1,684 | 1,555 | 1,606 | 135,100 | 98,900 | 95% | ▼▼ | 7777 | 0 | 0 | 94% | 43% |
| 20250905 | 1,600 | 1,601 | 1,490 | 1,490 | 65,300 | 10,900 | 93% | ▼▼ | 7777 | 0 | 2 | 91% | 57% |
| 20250902 | 1,521 | 1,538 | 1,460 | 1,500 | 49,800 | -35,600 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 59% |
| 20250901 | 1,356 | 1,498 | 1,356 | 1,497 | 85,400 | 68,000 | 113% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 59% |
| 20250904 | 1,607 | 1,646 | 1,551 | 1,600 | 54,400 | -256,200 | 98% | ▼ | 8228 | 0 | 3 | 98% | 68% |
| 20250910 | 1,710 | 1,712 | 1,690 | 1,697 | 36,200 | -53,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 68% |
| 20250903 | 1,534 | 1,769 | 1,498 | 1,630 | 310,600 | 260,800 | 109% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 72% |
| 20250908 | 1,600 | 1,714 | 1,582 | 1,698 | 207,500 | 142,200 | 114% | ▲ | 1141 | 10 | 1 | 100% | 79% |
| 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
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 228,600 | 0 | 180,100 | 0 | 48,500 | 0 |
| 2025-08-29 | 228,600 | 0 | 172,800 | 0 | 55,800 | 0 |
| 2025-09-05 | 237,200 | 0 | 177,800 | 0 | 59,400 | 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） |