[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/小売業】 売上高:372890 当期純利益:12540 総資産:281330 時価:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 3,960 | 3,960 | 3,920 | 3,920 | 500 | -400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250827 | 3,870 | 3,900 | 3,855 | 3,900 | 900 | -100 | 100% | ▲▲▲▲ | 2522 | 0 | 0 | 100% | 9% |
| 20250826 | 3,855 | 3,885 | 3,855 | 3,885 | 1,000 | -100 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250825 | 3,775 | 3,805 | 3,750 | 3,805 | 1,100 | 600 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250822 | 3,760 | 3,775 | 3,760 | 3,775 | 500 | 100 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250801 | 3,755 | 3,770 | 3,755 | 3,765 | 2,800 | 600 | 102% | ▲▲▲▲▲ | 4111 | 0 | 0 | 100% | 10% |
| 20250820 | 3,700 | 3,755 | 3,700 | 3,755 | 2,200 | 1,600 | 102% | ▲ | 1141 | 0 | 6 | 100% | 7% |
| 20250821 | 3,765 | 3,765 | 3,695 | 3,730 | 400 | -1,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 6% |
| 20250818 | 3,670 | 3,700 | 3,670 | 3,700 | 800 | 400 | 100% | ▲▲ | 1111 | 0 | 7 | 98% | 5% |
| 20250731 | 3,630 | 3,770 | 3,630 | 3,700 | 2,200 | 200 | 102% | ▲▲▲▲ | 1111 | 0 | 17 | 100% | 9% |
| 20250808 | 3,690 | 3,690 | 3,690 | 3,690 | 100 | -100 | 101% | ▲ | 5252 | 0 | 11 | 98% | 5% |
| 20250806 | 3,710 | 3,710 | 3,690 | 3,690 | 700 | -100 | 103% | ▲ | 2222 | 0 | 14 | 98% | 6% |
| 20250815 | 3,660 | 3,690 | 3,660 | 3,690 | 400 | 0 | 101% | ▲ | 8282 | 0 | 8 | 98% | 5% |
| 20250819 | 3,700 | 3,700 | 3,670 | 3,670 | 600 | -200 | 99% | ▼ | 5528 | 0 | 7 | 97% | 4% |
| 20250812 | 3,690 | 3,700 | 3,660 | 3,660 | 1,200 | 1,100 | 99% | ▼ | 1747 | 0 | 10 | 97% | 4% |
| 20250807 | 3,690 | 3,690 | 3,655 | 3,655 | 200 | -500 | 99% | ▼ | 8888 | 0 | 12 | 97% | 4% |
| 20250813 | 3,700 | 3,700 | 3,645 | 3,645 | 400 | -800 | 100% | ▼▼ | 5828 | 0 | 10 | 97% | 3% |
| 20250730 | 3,600 | 3,655 | 3,600 | 3,630 | 2,000 | 1,700 | 102% | ▲▲▲ | 1111 | 0 | 17 | 100% | 7% |
| 20250805 | 3,580 | 3,580 | 3,560 | 3,570 | 800 | -1,200 | 100% | -- | 8285 | 0 | 12 | 95% | 3% |
| 20250804 | 3,625 | 3,625 | 3,525 | 3,570 | 2,000 | -800 | 95% | ▼ | 8888 | 0 | 15 | 95% | 3% |
| 20250729 | 3,580 | 3,580 | 3,570 | 3,570 | 300 | 0 | 100% | ▲▲ | 2222 | 0 | 4 | 100% | 5% |
| 20250728 | 3,550 | 3,560 | 3,550 | 3,560 | 300 | -300 | 101% | ▲ | 8282 | 0 | 5 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 90,500 | 0 | 90,200 | 0 | 300 | 0 |
| 2025-08-08 | 90,800 | 0 | 90,100 | 0 | 700 | 0 |
| 2025-08-15 | 90,100 | 0 | 89,300 | 0 | 800 | 0 |
| 2025-08-22 | 89,100 | 0 | 89,000 | 0 | 100 | 0 |