[7509]アイエーＧ:【自動車用品】自動車用品やブライダル関連など
Yahoo! 【スタンダード/27小売業】 売上高:372890 当期純利益:12540 総資産:281330 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,930 | 3,950 | 3,930 | 3,950 | 400 | 0 | 99% | ▼ | 8588 | 0 | 13 | 99% | 8% |
| 20250910 | 3,920 | 3,920 | 3,915 | 3,915 | 300 | -100 | 99% | ▼▼ | 8888 | 0 | 12 | 98% | 7% |
| 20250911 | 3,910 | 3,910 | 3,900 | 3,900 | 300 | 0 | 100% | ▼▼▼ | 8888 | 0 | 11 | 98% | 6% |
| 20250916 | 3,900 | 3,910 | 3,900 | 3,910 | 300 | 0 | 100% | ▲ | 5582 | 0 | 9 | 98% | 7% |
| 20250917 | 3,840 | 3,840 | 3,840 | 3,840 | 100 | -200 | 98% | ▼ | 8888 | 0 | 7 | 96% | 5% |
| 20250918 | 3,900 | 3,900 | 3,900 | 3,900 | 500 | 400 | 102% | ▲ | 1111 | 0 | 7 | 98% | 5% |
| 20250919 | 3,860 | 3,860 | 3,860 | 3,860 | 100 | -400 | 99% | ▼ | 8888 | 0 | 6 | 97% | 3% |
| 20250922 | 3,860 | 3,860 | 3,780 | 3,825 | 1,200 | 1,100 | 99% | ▼▼ | 4747 | 0 | 5 | 96% | 1% |
| 20250924 | 3,805 | 3,900 | 3,805 | 3,900 | 400 | -800 | 102% | ▲ | 2282 | 0 | 3 | 98% | 2% |
| 20250925 | 3,900 | 3,970 | 3,900 | 3,970 | 1,200 | 800 | 102% | ▲▲ | 1111 | 0 | 3 | 99% | 4% |
| 20250926 | 3,995 | 4,060 | 3,995 | 4,045 | 2,300 | 1,100 | 102% | ▲▲▲ | 1111 | 0 | 3 | 100% | 6% |
| 20250929 | 3,910 | 4,100 | 3,910 | 4,100 | 1,600 | -700 | 101% | ▲▲▲▲ | 2882 | 0 | 2 | 100% | 7% |
| 20250930 | 4,230 | 4,250 | 4,230 | 4,250 | 900 | -700 | 104% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251001 | 4,265 | 4,265 | 4,045 | 4,175 | 1,700 | 800 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20251002 | 4,105 | 4,150 | 4,080 | 4,080 | 1,600 | -100 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 7% |
| 20251003 | 4,040 | 4,185 | 4,040 | 4,170 | 1,800 | 200 | 102% | ▲ | 1771 | 0 | 0 | 98% | 9% |
| 20251006 | 4,100 | 4,100 | 4,100 | 4,100 | 200 | -1,600 | 98% | ▼ | 8228 | 0 | 0 | 96% | 7% |
| 20251007 | 4,100 | 4,100 | 4,100 | 4,100 | 100 | -100 | 100% | -- | 5555 | 0 | 0 | 96% | 7% |
| 20251008 | 4,085 | 4,085 | 4,020 | 4,020 | 200 | 100 | 98% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251009 | 4,010 | 4,060 | 4,010 | 4,030 | 49,100 | 48,900 | 100% | ▲ | 7771 | 0 | 0 | 95% | 5% |
| 20251010 | 4,090 | 4,090 | 4,090 | 4,090 | 100 | -49,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 37,200 | 0 | 36,800 | 0 | 400 | 0 |
| 2025-09-26 | 37,200 | 0 | 36,800 | 0 | 400 | 0 |
| 2025-09-19 | 37,200 | 0 | 36,800 | 0 | 400 | 0 |
| 2025-09-12 | 85,900 | 0 | 85,400 | 0 | 500 | 0 |