[7191]イントラスト:【保証】家主向け家賃保証や入院費、介護費保証も
Yahoo! 【スタンダード/31その他金融業】 売上高:105720 当期純利益:13600 総資産:112610 時価:252億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,017 | 1,018 | 1,009 | 1,016 | 36,400 | 9,200 | 100% | ▼ | 7777 | 0 | 6 | 97% | 1% |
20250909 | 1,018 | 1,023 | 1,013 | 1,021 | 31,700 | -4,700 | 100% | ▲ | 2222 | 0 | 5 | 98% | 2% |
20250911 | 1,039 | 1,039 | 1,028 | 1,033 | 30,100 | -1,700 | 100% | ▼ | 2228 | 0 | 7 | 99% | 2% |
20250910 | 1,025 | 1,036 | 1,020 | 1,036 | 31,800 | 100 | 101% | ▲▲ | 1111 | 0 | 4 | 99% | 2% |
20250912 | 1,038 | 1,042 | 1,024 | 1,037 | 40,600 | 10,500 | 100% | ▲ | 1771 | 0 | 6 | 99% | 2% |
20251002 | 1,082 | 1,090 | 1,051 | 1,051 | 50,400 | -11,100 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 4% |
20250917 | 1,075 | 1,075 | 1,053 | 1,056 | 52,300 | -53,000 | 98% | ▼ | 8228 | 0 | 15 | 98% | 4% |
20250918 | 1,060 | 1,065 | 1,048 | 1,064 | 28,900 | -23,400 | 101% | ▲ | 8882 | 0 | 4 | 99% | 5% |
20251003 | 1,060 | 1,073 | 1,055 | 1,073 | 55,900 | 5,500 | 102% | ▲ | 7171 | 0 | 4 | 96% | 6% |
20250919 | 1,064 | 1,084 | 1,063 | 1,079 | 43,200 | 14,300 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
20250916 | 1,040 | 1,100 | 1,037 | 1,080 | 105,300 | 64,700 | 104% | ▲▲ | 1111 | 40 | 5 | 100% | 7% |
20251001 | 1,102 | 1,105 | 1,074 | 1,082 | 61,500 | 10,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
20251006 | 1,089 | 1,109 | 1,073 | 1,095 | 40,200 | -15,700 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
20250930 | 1,120 | 1,120 | 1,092 | 1,095 | 50,800 | -8,300 | 98% | ▼▼ | 8858 | 0 | 0 | 98% | 8% |
20250922 | 1,100 | 1,104 | 1,094 | 1,103 | 84,200 | 41,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
20250925 | 1,118 | 1,118 | 1,091 | 1,107 | 42,300 | -26,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
20251007 | 1,099 | 1,112 | 1,092 | 1,111 | 34,200 | -6,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 9% |
20250924 | 1,103 | 1,115 | 1,086 | 1,114 | 68,900 | -15,300 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 10% |
20250929 | 1,120 | 1,127 | 1,102 | 1,115 | 59,100 | 13,500 | 100% | ▼ | 1717 | 0 | 0 | 100% | 10% |
20250926 | 1,108 | 1,120 | 1,107 | 1,119 | 45,600 | 3,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
20251008 | 1,111 | 1,143 | 1,105 | 1,130 | 69,700 | 35,500 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 181,500 | 8,300 | 125,300 | 0 | 56,200 | 8,300 |
2025-09-19 | 172,300 | 10,000 | 118,800 | 0 | 53,500 | 10,000 |
2025-09-26 | 199,200 | 15,900 | 119,200 | 0 | 80,000 | 15,900 |
2025-10-03 | 195,700 | 15,900 | 117,900 | 0 | 77,800 | 15,900 |