[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:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 4,960 | 4,960 | 4,960 | 4,960 | 300 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260302 | 4,985 | 4,985 | 4,910 | 4,920 | 1,400 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 18% |
| 20260226 | 4,890 | 4,890 | 4,890 | 4,890 | 200 | -600 | 100% | -- | 5225 | 0 | 0 | 100% | 17% |
| 20260225 | 4,830 | 4,890 | 4,830 | 4,890 | 800 | -1,400 | 103% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260220 | 4,730 | 4,770 | 4,715 | 4,770 | 700 | 500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20260218 | 4,750 | 4,800 | 4,705 | 4,800 | 2,500 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20260219 | 4,800 | 4,800 | 4,800 | 4,800 | 200 | -2,300 | 100% | -- | 5225 | 0 | 0 | 100% | 15% |
| 20260306 | 4,650 | 4,790 | 4,650 | 4,790 | 400 | -300 | 100% | -- | 5885 | 0 | 0 | 97% | 14% |
| 20260305 | 4,710 | 4,790 | 4,710 | 4,790 | 700 | 300 | 103% | ▲ | 1171 | 0 | 0 | 97% | 14% |
| 20260303 | 4,990 | 4,990 | 4,785 | 4,785 | 1,000 | -400 | 97% | ▼▼ | 2828 | 0 | 0 | 96% | 14% |
| 20260224 | 4,755 | 4,760 | 4,600 | 4,760 | 2,200 | 1,500 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 14% |
| 20260217 | 4,630 | 4,760 | 4,630 | 4,755 | 1,300 | 800 | 103% | ▲ | 1471 | 0 | 6 | 100% | 14% |
| 20260212 | 4,635 | 4,675 | 4,635 | 4,670 | 1,300 | 100 | 101% | ▲▲▲▲▲ | 1111 | 0 | 9 | 100% | 13% |
| 20260210 | 4,480 | 4,630 | 4,450 | 4,630 | 1,200 | -3,100 | 102% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 12% |
| 20260216 | 4,700 | 4,700 | 4,630 | 4,630 | 500 | 400 | 100% | -- | 1414 | 0 | 9 | 99% | 11% |
| 20260213 | 4,630 | 4,630 | 4,630 | 4,630 | 100 | -1,200 | 99% | ▼ | 8888 | 0 | 8 | 99% | 11% |
| 20260304 | 4,715 | 4,715 | 4,645 | 4,650 | 400 | -600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20260209 | 4,370 | 4,550 | 4,350 | 4,550 | 4,300 | 3,700 | 108% | ▲▲▲ | 1111 | 0 | 2 | 100% | 10% |
| 20260206 | 4,230 | 4,255 | 4,230 | 4,230 | 600 | 100 | 101% | ▲▲ | 1111 | 0 | 2 | 99% | 2% |
| 20260205 | 4,200 | 4,205 | 4,200 | 4,205 | 500 | 200 | 100% | ▲ | 7171 | 0 | 3 | 98% | 1% |
| 20260204 | 4,220 | 4,220 | 4,185 | 4,185 | 300 | 100 | 98% | ▼ | 7777 | 0 | 4 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 87,500 | 0 | 86,800 | 0 | 700 | 0 |
| 2026-02-13 | 88,200 | 0 | 87,400 | 0 | 800 | 0 |
| 2026-02-20 | 88,900 | 0 | 88,700 | 0 | 200 | 0 |
| 2026-02-27 | 90,000 | 0 | 88,700 | 0 | 1,300 | 0 |