[9556]イントループ:【コンサルティング】フリーランスを活用したコンサルティング・サービス提供
Yahoo! 【グロース/33サービス業】 売上高:270770 当期純利益:9020 総資産:121390 時価:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 4,620 | 4,660 | 4,450 | 4,540 | 80,400 | -13,100 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 29% |
| 20250930 | 4,545 | 4,565 | 4,395 | 4,505 | 94,900 | 14,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 28% |
| 20251001 | 4,470 | 4,470 | 4,190 | 4,225 | 109,400 | 14,500 | 94% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 20% |
| 20251002 | 4,225 | 4,230 | 4,035 | 4,065 | 125,800 | 16,400 | 96% | ▼▼▼▼▼ | 7777 | 24 | 5 | 86% | 15% |
| 20251003 | 4,135 | 4,365 | 4,105 | 4,310 | 123,800 | -2,000 | 106% | ▲ | 2282 | 0 | 4 | 91% | 22% |
| 20251006 | 4,290 | 4,290 | 4,060 | 4,205 | 162,700 | 38,900 | 98% | ▼ | 7717 | 0 | 0 | 89% | 15% |
| 20251007 | 4,275 | 4,385 | 4,235 | 4,330 | 90,400 | -72,300 | 103% | ▲ | 2282 | 0 | 2 | 92% | 16% |
| 20251008 | 4,455 | 4,525 | 4,400 | 4,500 | 107,300 | 16,900 | 104% | ▲▲ | 1111 | 40 | 0 | 95% | 20% |
| 20251009 | 4,525 | 4,600 | 4,395 | 4,450 | 94,900 | -12,400 | 99% | ▼ | 2828 | 0 | 0 | 94% | 19% |
| 20251010 | 4,480 | 4,580 | 4,415 | 4,475 | 74,000 | -20,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 20% |
| 20251014 | 4,335 | 4,385 | 4,160 | 4,160 | 133,100 | 59,100 | 93% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251015 | 4,210 | 4,410 | 4,165 | 4,410 | 90,300 | -42,800 | 106% | ▲ | 2282 | 51 | 4 | 93% | 8% |
| 20251016 | 4,415 | 4,430 | 4,260 | 4,330 | 77,700 | -12,600 | 98% | ▼ | 2228 | 51 | 0 | 92% | 7% |
| 20251017 | 4,330 | 4,340 | 4,055 | 4,095 | 103,200 | 25,500 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 1% |
| 20251020 | 4,280 | 4,450 | 4,205 | 4,450 | 113,100 | 9,900 | 109% | ▲ | 1171 | 0 | 0 | 94% | 9% |
| 20251021 | 4,400 | 4,430 | 4,315 | 4,380 | 72,400 | -40,700 | 98% | ▼ | 8228 | 51 | 0 | 93% | 8% |
| 20251022 | 4,340 | 4,390 | 4,290 | 4,290 | 43,900 | -28,500 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 6% |
| 20251023 | 4,260 | 4,280 | 4,170 | 4,190 | 44,400 | 500 | 98% | ▼▼▼ | 7777 | 51 | 0 | 89% | 3% |
| 20251024 | 4,200 | 4,210 | 4,145 | 4,200 | 39,200 | -5,200 | 100% | ▲ | 8882 | 51 | 0 | 91% | 3% |
| 20251027 | 4,270 | 4,350 | 4,180 | 4,200 | 66,500 | 27,300 | 100% | -- | 1114 | 0 | 0 | 93% | 3% |
| 20251028 | 4,225 | 4,250 | 4,080 | 4,135 | 50,000 | -16,500 | 98% | ▼ | 8888 | 51 | 0 | 92% | 2% |
| 20251029 | 4,150 | 4,150 | 3,955 | 3,955 | 72,000 | 22,000 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 235,200 | 0 | 83,400 | 0 | 151,800 | 0 |
| 2025-10-17 | 237,800 | 100 | 83,400 | 100 | 154,400 | 0 |
| 2025-10-10 | 262,300 | 0 | 94,800 | 0 | 167,500 | 0 |
| 2025-10-03 | 260,000 | 0 | 97,600 | 0 | 162,400 | 0 |