[7111]ＩＮＥＳＴ:【携帯販売】個人向けライフライン支援
Yahoo!
【スタンダード/26卸売業】
売上高:189600
当期純利益:420
総資産:136710
時価:485億円
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 |
|---|
| 20260430 | 448 | 478 | 445 | 463 | 47,100 | 14,700 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260428 | 404 | 448 | 404 | 444 | 32,400 | 13,500 | 110% | ▲ | 1771 | 0 | 1 | 95% | 10% |
| 20260427 | 421 | 424 | 405 | 405 | 18,900 | 6,700 | 96% | ▼▼▼ | 7777 | 0 | 2 | 87% | 0% |
| 20260424 | 431 | 431 | 420 | 420 | 12,200 | 7,500 | 97% | ▼▼ | 7777 | 0 | 4 | 89% | 0% |
| 20260416 | 441 | 445 | 439 | 442 | 11,700 | 7,700 | 100% | -- | 1774 | 0 | 0 | 94% | 1% |
| 20260501 | 464 | 464 | 433 | 448 | 10,700 | -36,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20260420 | 438 | 440 | 434 | 434 | 9,800 | 8,500 | 99% | ▼▼ | 4777 | 0 | 8 | 92% | 0% |
| 20260414 | 445 | 445 | 440 | 444 | 6,600 | 3,700 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260421 | 436 | 436 | 432 | 433 | 4,800 | -5,000 | 100% | ▼▼▼ | 8888 | 0 | 7 | 92% | 0% |
| 20260423 | 433 | 437 | 430 | 432 | 4,700 | 1,200 | 100% | ▼ | 1777 | 0 | 5 | 92% | 0% |
| 20260507 | 442 | 448 | 440 | 443 | 4,300 | -6,400 | 99% | ▼▼ | 8288 | 0 | 0 | 96% | 9% |
| 20260410 | 450 | 450 | 446 | 446 | 4,300 | 100 | 99% | ▼▼ | 7747 | 0 | 0 | 94% | 2% |
| 20260409 | 450 | 452 | 450 | 450 | 4,200 | 2,400 | 100% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260415 | 442 | 443 | 441 | 442 | 4,000 | -2,600 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 94% | 1% |
| 20260407 | 454 | 454 | 450 | 450 | 3,600 | 400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20260422 | 435 | 436 | 432 | 434 | 3,500 | -1,300 | 100% | ▲ | 5582 | 0 | 6 | 92% | 0% |
| 20260406 | 456 | 456 | 454 | 454 | 3,200 | 1,500 | 99% | ▼▼▼ | 7747 | 0 | 0 | 92% | 4% |
| 20260413 | 453 | 453 | 445 | 445 | 2,900 | -1,400 | 100% | ▼▼▼ | 2828 | 0 | 0 | 95% | 2% |
| 20260408 | 451 | 453 | 451 | 452 | 1,800 | -1,800 | 100% | ▲ | 8282 | 0 | 0 | 93% | 4% |
| 20260417 | 440 | 440 | 438 | 438 | 1,300 | -10,400 | 99% | ▼ | 8888 | 0 | 9 | 93% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20260325 | 12:00 | ＩＮＥＳＴ | 取締役の辞任に関するお知らせ | |
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 |
|---|
| 2026-04-10 | 186,400 | 0 | 55,600 | 0 | 130,800 | 0 |
| 2026-04-17 | 193,800 | 0 | 56,900 | 0 | 136,900 | 0 |
| 2026-04-24 | 197,500 | 0 | 59,200 | 0 | 138,300 | 0 |
EDINET