[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/サービス業】 売上高:270770 当期純利益:9020 総資産:121390 時価:212億円
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 | 3,895 | 4,220 | 3,695 | 4,165 | 724,900 | 660,100 | 111% | ▲ | 1711 | 22 | 1 | 54% | 18% |
| 20250904 | 3,565 | 3,620 | 3,475 | 3,530 | 96,700 | 38,200 | 96% | ▼▼▼▼ | 7777 | 24 | 3 | 46% | 0% |
| 20250911 | 3,840 | 3,840 | 3,725 | 3,740 | 64,800 | 25,900 | 98% | ▼ | 1417 | 0 | 2 | 49% | 6% |
| 20250828 | 3,825 | 3,840 | 3,680 | 3,720 | 39,300 | 25,200 | 49% | ▼▼▼ | 7777 | 24 | 12 | 48% | 0% |
| 20250818 | 7,450 | 7,720 | 7,450 | 7,640 | 46,000 | 22,700 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250903 | 3,645 | 3,735 | 3,495 | 3,665 | 58,500 | 19,300 | 100% | ▼▼▼ | 7777 | 24 | 6 | 48% | 0% |
| 20250820 | 7,510 | 7,510 | 7,300 | 7,350 | 27,200 | 15,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250901 | 3,700 | 3,800 | 3,630 | 3,735 | 34,400 | 8,700 | 100% | ▼ | 7777 | 0 | 10 | 48% | 0% |
| 20250909 | 3,845 | 3,915 | 3,730 | 3,750 | 70,900 | 8,300 | 99% | ▼ | 1117 | 0 | 4 | 49% | 6% |
| 20250827 | 7,640 | 7,660 | 7,540 | 7,660 | 14,100 | 6,500 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 9% |
| 20250902 | 3,740 | 3,810 | 3,680 | 3,680 | 39,200 | 4,800 | 99% | ▼▼ | 1117 | 0 | 9 | 48% | 0% |
| 20250908 | 3,830 | 3,830 | 3,725 | 3,780 | 62,600 | 4,700 | 104% | ▲▲ | 1111 | 40 | 5 | 49% | 7% |
| 20250825 | 7,670 | 7,730 | 7,580 | 7,710 | 15,100 | -700 | 103% | ▲ | 2222 | 51 | 0 | 100% | 10% |
| 20250822 | 7,560 | 7,650 | 7,440 | 7,520 | 15,800 | -2,300 | 100% | ▼ | 8228 | 51 | 0 | 98% | 9% |
| 20250826 | 7,700 | 7,700 | 7,520 | 7,700 | 7,600 | -7,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20250821 | 7,430 | 7,670 | 7,430 | 7,550 | 18,100 | -9,100 | 103% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250829 | 3,720 | 3,815 | 3,705 | 3,750 | 25,700 | -13,600 | 101% | ▲ | 8282 | 0 | 11 | 49% | 1% |
| 20250910 | 3,820 | 3,835 | 3,725 | 3,830 | 38,900 | -32,000 | 102% | ▲ | 8882 | 0 | 3 | 50% | 8% |
| 20250819 | 7,640 | 7,680 | 7,500 | 7,650 | 11,800 | -34,200 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20250905 | 3,500 | 3,645 | 3,495 | 3,645 | 57,900 | -38,800 | 103% | ▲ | 2282 | 0 | 2 | 47% | 3% |
| 20250917 | 4,235 | 4,665 | 4,235 | 4,560 | 232,800 | -92,500 | 107% | ▲▲▲ | 2222 | 0 | 1 | 59% | 29% |
| 20250916 | 4,215 | 4,390 | 4,040 | 4,255 | 325,300 | -399,600 | 102% | ▲▲ | 2222 | 0 | 2 | 55% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 104,100 | 100 | 45,500 | 100 | 58,600 | 0 |
| 2025-08-29 | 206,800 | 100 | 93,000 | 100 | 113,800 | 0 |
| 2025-09-05 | 201,300 | 100 | 97,900 | 100 | 103,400 | 0 |