[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,121 | 1,200 | 1,100 | 1,190 | 28,300 | 9,000 | 107% | ▲ | 1411 | 0 | 1 | 99% | 15% |
| 20260205 | 1,129 | 1,173 | 1,106 | 1,131 | 12,000 | 5,900 | 103% | ▲▲▲▲ | 1111 | 0 | 5 | 94% | 9% |
| 20260209 | 1,148 | 1,148 | 1,100 | 1,119 | 7,100 | -2,500 | 102% | ▲ | 8222 | 0 | 0 | 93% | 8% |
| 20260210 | 1,120 | 1,152 | 1,100 | 1,110 | 19,300 | 12,200 | 99% | ▼ | 1477 | 0 | 2 | 93% | 7% |
| 20260213 | 1,153 | 1,183 | 1,110 | 1,110 | 13,900 | -14,400 | 93% | ▼ | 8228 | 0 | 0 | 93% | 7% |
| 20260305 | 893 | 920 | 889 | 900 | 10,000 | -3,700 | 106% | ▲ | 2222 | 0 | 0 | 76% | 6% |
| 20260204 | 1,098 | 1,109 | 1,089 | 1,099 | 6,100 | 3,700 | 102% | ▲▲▲ | 1111 | 0 | 6 | 92% | 6% |
| 20260206 | 1,090 | 1,152 | 1,089 | 1,100 | 9,600 | -2,400 | 97% | ▼ | 8888 | 0 | 4 | 92% | 6% |
| 20260203 | 1,065 | 1,077 | 1,058 | 1,073 | 2,400 | -2,200 | 101% | ▲▲ | 2222 | 0 | 3 | 89% | 3% |
| 20260302 | 920 | 920 | 883 | 902 | 5,300 | -500 | 100% | ▼ | 2828 | 0 | 0 | 76% | 3% |
| 20260227 | 904 | 916 | 903 | 905 | 5,800 | -3,300 | 100% | ▲▲ | 2222 | 0 | 0 | 76% | 3% |
| 20260226 | 880 | 911 | 880 | 904 | 9,100 | -6,500 | 103% | ▲ | 2282 | 0 | 0 | 76% | 3% |
| 20260202 | 1,039 | 1,071 | 1,039 | 1,065 | 4,600 | 1,600 | 103% | ▲ | 1171 | 0 | 3 | 89% | 3% |
| 20260220 | 906 | 935 | 905 | 934 | 11,800 | 2,500 | 102% | ▲ | 1771 | 0 | 0 | 78% | 2% |
| 20260219 | 923 | 926 | 914 | 914 | 9,300 | 600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260224 | 927 | 927 | 890 | 893 | 15,200 | 3,400 | 96% | ▼ | 7717 | 0 | 0 | 75% | 0% |
| 20260225 | 883 | 888 | 868 | 875 | 15,600 | 400 | 98% | ▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20260218 | 959 | 959 | 920 | 925 | 8,700 | -38,400 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 78% | 0% |
| 20260217 | 987 | 988 | 919 | 929 | 47,100 | -30,100 | 94% | ▼▼▼ | 5288 | 0 | 0 | 78% | 0% |
| 20260216 | 988 | 988 | 900 | 986 | 77,200 | 63,300 | 89% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260303 | 906 | 909 | 865 | 865 | 17,100 | 11,800 | 96% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260304 | 850 | 857 | 840 | 848 | 13,700 | -3,400 | 98% | ▼▼▼ | 8888 | 0 | 2 | 71% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 232,700 | 0 | 168,600 | 0 | 64,100 | 0 |
| 2026-02-13 | 238,200 | 0 | 175,400 | 0 | 62,800 | 0 |
| 2026-02-20 | 214,600 | 0 | 160,700 | 0 | 53,900 | 0 |
| 2026-02-27 | 212,100 | 0 | 162,700 | 0 | 49,400 | 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） |
| 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） |