[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:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250912 | 1,671 | 1,700 | 1,631 | 1,700 | 5,500 | 1,500 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250819 | 1,664 | 1,670 | 1,640 | 1,670 | 10,600 | 200 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 27% |
| 20250908 | 1,599 | 1,624 | 1,595 | 1,624 | 5,500 | 5,200 | 103% | ▲▲ | 1111 | 0 | 5 | 97% | 17% |
| 20250815 | 1,689 | 1,700 | 1,600 | 1,606 | 56,800 | 43,600 | 110% | ▲▲ | 1111 | 0 | 0 | 100% | 23% |
| 20250909 | 1,662 | 1,662 | 1,600 | 1,618 | 6,300 | 800 | 100% | ▼ | 1117 | 0 | 0 | 97% | 15% |
| 20250901 | 1,605 | 1,605 | 1,568 | 1,568 | 3,300 | 1,800 | 98% | ▼ | 1117 | 0 | 9 | 94% | 13% |
| 20250903 | 1,579 | 1,600 | 1,569 | 1,570 | 2,400 | 1,200 | 99% | ▼ | 1717 | 0 | 7 | 94% | 13% |
| 20250829 | 1,565 | 1,600 | 1,565 | 1,593 | 1,500 | 1,200 | 100% | ▲▲ | 1771 | 0 | 9 | 95% | 16% |
| 20250911 | 1,637 | 1,653 | 1,621 | 1,645 | 4,000 | -2,200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250825 | 1,649 | 1,650 | 1,625 | 1,626 | 3,000 | -3,400 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 21% |
| 20250820 | 1,670 | 1,670 | 1,631 | 1,637 | 6,200 | -4,400 | 98% | ▼ | 5828 | 0 | 0 | 98% | 24% |
| 20250822 | 1,648 | 1,649 | 1,621 | 1,638 | 6,400 | 4,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 22% |
| 20250826 | 1,617 | 1,617 | 1,551 | 1,582 | 25,800 | 22,800 | 97% | ▼▼▼ | 7777 | 0 | 13 | 95% | 18% |
| 20250828 | 1,589 | 1,589 | 1,587 | 1,587 | 300 | -2,500 | 101% | ▲ | 8222 | 0 | 11 | 95% | 15% |
| 20250904 | 1,593 | 1,593 | 1,579 | 1,579 | 300 | -2,100 | 101% | ▲ | 8222 | 0 | 6 | 95% | 14% |
| 20250902 | 1,573 | 1,592 | 1,573 | 1,592 | 1,200 | -2,100 | 102% | ▲ | 8282 | 0 | 8 | 95% | 14% |
| 20250821 | 1,637 | 1,651 | 1,632 | 1,648 | 2,200 | -4,000 | 101% | ▲ | 8282 | 0 | 0 | 99% | 25% |
| 20250818 | 1,606 | 1,660 | 1,606 | 1,639 | 10,400 | -46,400 | 102% | ▲▲▲ | 8282 | 0 | 19 | 100% | 25% |
| 20250827 | 1,582 | 1,598 | 1,566 | 1,567 | 2,800 | -23,000 | 99% | ▼▼▼▼ | 8288 | 0 | 12 | 94% | 16% |
| 20250910 | 1,625 | 1,643 | 1,600 | 1,637 | 6,200 | -100 | 101% | ▲ | 8582 | 0 | 0 | 98% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 115,900 | 0 | 85,700 | 0 | 30,200 | 0 |
| 2025-08-22 | 122,900 | 0 | 85,200 | 0 | 37,700 | 0 |
| 2025-08-29 | 126,700 | 0 | 88,800 | 0 | 37,900 | 0 |
| 2025-09-05 | 127,400 | 0 | 89,000 | 0 | 38,400 | 0 |