[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:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260525 | 1,437 | 1,437 | 1,437 | 1,437 | 13,600 | 4,300 | 126% | ▲▲▲ | 1111 | 0 | 0 | 100% | 74% |
| 20260526 | 1,727 | 1,728 | 1,201 | 1,300 | 556,200 | 542,600 | 90% | ▼ | 1717 | 0 | 0 | 90% | 57% |
| 20260522 | 1,137 | 1,137 | 1,137 | 1,137 | 9,300 | -14,600 | 115% | ▲▲ | 2222 | 0 | 2 | 100% | 37% |
| 20260527 | 1,250 | 1,250 | 1,068 | 1,111 | 250,800 | -305,400 | 85% | ▼▼ | 8888 | 0 | 0 | 77% | 34% |
| 20260528 | 1,141 | 1,149 | 1,002 | 1,033 | 92,300 | -158,500 | 93% | ▼▼▼ | 8888 | 0 | 0 | 72% | 25% |
| 20260529 | 1,023 | 1,052 | 992 | 1,000 | 52,600 | -39,700 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 70% | 21% |
| 20260521 | 850 | 987 | 839 | 987 | 23,900 | 20,000 | 118% | ▲ | 1171 | 0 | 1 | 100% | 19% |
| 20260514 | 823 | 872 | 823 | 860 | 9,200 | 1,700 | 104% | ▲ | 1771 | 0 | 6 | 97% | 4% |
| 20260430 | 840 | 859 | 837 | 859 | 3,800 | 1,800 | 102% | ▲▲ | 1111 | 0 | 13 | 95% | 4% |
| 20260519 | 859 | 859 | 838 | 857 | 6,700 | -1,600 | 101% | ▲▲ | 8882 | 0 | 3 | 97% | 4% |
| 20260518 | 866 | 866 | 850 | 850 | 8,300 | 3,200 | 102% | ▲ | 1111 | 0 | 4 | 96% | 3% |
| 20260507 | 840 | 860 | 829 | 849 | 5,700 | 100 | 101% | ▲ | 1171 | 0 | 11 | 94% | 3% |
| 20260511 | 839 | 845 | 838 | 843 | 4,900 | 1,100 | 100% | ▲ | 1111 | 0 | 9 | 93% | 2% |
| 20260501 | 844 | 858 | 825 | 841 | 5,600 | 1,800 | 98% | ▼ | 7717 | 0 | 12 | 93% | 2% |
| 20260520 | 857 | 857 | 835 | 837 | 3,900 | -2,800 | 98% | ▼ | 8888 | 0 | 2 | 95% | 1% |
| 20260515 | 849 | 857 | 836 | 836 | 5,100 | -4,100 | 97% | ▼ | 8228 | 0 | 5 | 94% | 1% |
| 20260512 | 843 | 849 | 830 | 836 | 2,900 | -2,000 | 99% | ▼ | 2828 | 0 | 8 | 94% | 1% |
| 20260508 | 837 | 843 | 830 | 839 | 3,800 | -1,900 | 99% | ▼ | 8288 | 0 | 10 | 93% | 1% |
| 20260513 | 836 | 840 | 829 | 829 | 7,500 | 4,600 | 99% | ▼▼ | 7777 | 0 | 7 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 199,600 | 0 | 162,100 | 0 | 37,500 | 0 |
| 2026-05-15 | 200,000 | 0 | 165,600 | 0 | 34,400 | 0 |
| 2026-05-22 | 191,200 | 3,600 | 162,300 | 3,600 | 28,900 | 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） |