[7793]イメージＭ:【印刷関連】オンデマンド印刷を効率化するシステムを提供
Yahoo! 【グロース/その他製品】 売上高:77670 当期純利益:2580 総資産:30220 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 1,689 | 1,700 | 1,600 | 1,606 | 56,800 | 43,600 | 110% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20250826 | 1,617 | 1,617 | 1,551 | 1,582 | 25,800 | 22,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 18% |
| 20250814 | 1,416 | 1,459 | 1,401 | 1,459 | 13,200 | 12,200 | 104% | ▲ | 1471 | 0 | 2 | 100% | 11% |
| 20250819 | 1,664 | 1,670 | 1,640 | 1,670 | 10,600 | 200 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 27% |
| 20250818 | 1,606 | 1,660 | 1,606 | 1,639 | 10,400 | -46,400 | 102% | ▲▲▲ | 8282 | 0 | 0 | 100% | 25% |
| 20250822 | 1,648 | 1,649 | 1,621 | 1,638 | 6,400 | 4,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 22% |
| 20250820 | 1,670 | 1,670 | 1,631 | 1,637 | 6,200 | -4,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 24% |
| 20250812 | 1,410 | 1,410 | 1,372 | 1,405 | 5,500 | 3,800 | 101% | ▲ | 1711 | 0 | 4 | 99% | 7% |
| 20250825 | 1,649 | 1,650 | 1,625 | 1,626 | 3,000 | -3,400 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 21% |
| 20250805 | 1,384 | 1,421 | 1,384 | 1,420 | 3,000 | 700 | 102% | ▲▲ | 1111 | 0 | 7 | 100% | 10% |
| 20250827 | 1,582 | 1,598 | 1,566 | 1,567 | 2,800 | -23,000 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 94% | 16% |
| 20250728 | 1,346 | 1,378 | 1,340 | 1,351 | 2,700 | -6,400 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20250804 | 1,380 | 1,393 | 1,370 | 1,390 | 2,300 | 700 | 101% | ▲ | 7771 | 0 | 8 | 100% | 8% |
| 20250806 | 1,420 | 1,420 | 1,394 | 1,410 | 2,200 | -800 | 99% | ▼ | 8228 | 0 | 7 | 99% | 9% |
| 20250821 | 1,637 | 1,651 | 1,632 | 1,648 | 2,200 | -4,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 25% |
| 20250807 | 1,410 | 1,410 | 1,389 | 1,406 | 2,100 | -100 | 100% | ▼▼ | 8888 | 0 | 6 | 99% | 9% |
| 20250808 | 1,406 | 1,406 | 1,384 | 1,391 | 1,700 | -400 | 99% | ▼▼▼ | 8888 | 0 | 5 | 98% | 7% |
| 20250801 | 1,408 | 1,408 | 1,378 | 1,378 | 1,600 | 800 | 100% | ▼ | 1417 | 0 | 10 | 100% | 7% |
| 20250813 | 1,420 | 1,420 | 1,401 | 1,403 | 1,000 | -4,500 | 100% | ▼ | 2228 | 0 | 3 | 99% | 7% |
| 20250731 | 1,378 | 1,380 | 1,378 | 1,380 | 800 | 400 | 102% | ▲▲ | 1111 | 0 | 10 | 100% | 7% |
| 20250730 | 1,332 | 1,348 | 1,332 | 1,348 | 400 | 300 | 100% | ▲ | 1771 | 0 | 5 | 100% | 4% |
| 20250828 | 1,589 | 1,589 | 1,587 | 1,587 | 300 | -2,500 | 101% | ▲ | 8222 | 0 | 0 | 95% | 15% |
| 20250729 | 1,343 | 1,343 | 1,343 | 1,343 | 100 | -2,600 | 99% | ▼ | 8288 | 0 | 6 | 99% | 4% |
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 | 90,600 | 0 | 72,400 | 0 | 18,200 | 0 |
| 2025-08-08 | 90,900 | 0 | 72,600 | 0 | 18,300 | 0 |
| 2025-08-15 | 115,900 | 0 | 85,700 | 0 | 30,200 | 0 |
| 2025-08-22 | 122,900 | 0 | 85,200 | 0 | 37,700 | 0 |