[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:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 3,700 | 3,720 | 3,635 | 3,665 | 26,700 | -51,100 | 100% | ▲ | 8282 | 0 | 0 | 88% | 2% |
| 20260210 | 3,355 | 3,470 | 3,325 | 3,460 | 41,400 | -17,200 | 103% | ▲▲ | 2222 | 0 | 0 | 93% | 6% |
| 20260121 | 3,645 | 3,720 | 3,635 | 3,680 | 42,500 | -3,600 | 100% | ▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20260120 | 3,705 | 3,740 | 3,670 | 3,695 | 46,100 | -25,000 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260123 | 3,645 | 3,780 | 3,645 | 3,725 | 51,100 | -43,500 | 104% | ▲ | 2282 | 51 | 0 | 90% | 4% |
| 20260212 | 3,475 | 3,480 | 3,400 | 3,440 | 52,800 | 11,400 | 99% | ▼ | 1117 | 0 | 0 | 92% | 6% |
| 20260130 | 3,595 | 3,625 | 3,550 | 3,600 | 55,500 | -24,300 | 101% | ▲ | 8282 | 51 | 0 | 92% | 1% |
| 20260116 | 3,710 | 3,735 | 3,650 | 3,735 | 57,000 | -7,000 | 101% | ▲▲ | 2222 | 51 | 0 | 88% | 2% |
| 20260209 | 3,335 | 3,375 | 3,260 | 3,375 | 58,600 | -16,000 | 103% | ▲ | 2222 | 0 | 0 | 89% | 4% |
| 20260128 | 3,650 | 3,675 | 3,600 | 3,645 | 59,300 | 32,600 | 99% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260114 | 3,805 | 3,835 | 3,660 | 3,675 | 59,900 | -2,000 | 97% | ▼▼ | 8888 | 51 | 0 | 87% | 0% |
| 20260115 | 3,660 | 3,705 | 3,610 | 3,700 | 64,000 | 4,100 | 101% | ▲ | 7771 | 51 | 0 | 88% | 1% |
| 20260119 | 3,765 | 3,815 | 3,720 | 3,735 | 71,100 | 14,100 | 100% | -- | 1114 | 0 | 0 | 89% | 2% |
| 20260206 | 3,305 | 3,305 | 3,215 | 3,285 | 74,600 | -50,600 | 99% | ▼ | 8228 | 0 | 0 | 84% | 1% |
| 20260126 | 3,750 | 3,750 | 3,585 | 3,655 | 77,800 | 26,700 | 98% | ▼ | 7717 | 0 | 0 | 88% | 2% |
| 20260129 | 3,640 | 3,660 | 3,500 | 3,570 | 79,800 | 20,500 | 98% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260122 | 3,670 | 3,695 | 3,535 | 3,590 | 94,600 | 52,100 | 98% | ▼▼▼ | 7717 | 24 | 0 | 86% | 0% |
| 20260202 | 3,585 | 3,600 | 3,530 | 3,565 | 96,500 | 41,000 | 99% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260213 | 3,420 | 3,420 | 3,245 | 3,260 | 104,700 | 51,900 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260205 | 3,230 | 3,395 | 3,135 | 3,335 | 125,200 | -91,600 | 103% | ▲ | 2882 | 0 | 4 | 85% | 3% |
| 20260203 | 3,540 | 3,565 | 3,380 | 3,380 | 138,800 | 42,300 | 95% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260204 | 3,350 | 3,355 | 3,220 | 3,250 | 216,800 | 78,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9556 | GOLDMAN SACHS INTERNATIONAL | 94,700 | 1% | ▲ | 9,500 |
| 2026-01-23 | 9556 | GOLDMAN SACHS INTERNATIONAL | 89,000 | 1% | ▼ | -5,700 |
| 2026-01-16 | 9556 | GOLDMAN SACHS INTERNATIONAL | 71,400 | 1% | ▲ | 15,100 |
| 2026-02-09 | 9556 | GOLDMAN SACHS INTERNATIONAL | 156,700 | 2% | ▼ | -4,900 |
| 2026-01-14 | 9556 | GOLDMAN SACHS INTERNATIONAL | 56,300 | 1% | ▲ | |
| 2026-01-19 | 9556 | GOLDMAN SACHS INTERNATIONAL | 85,200 | 1% | ▲ | 13,800 |
| 2026-02-06 | 9556 | GOLDMAN SACHS INTERNATIONAL | 161,600 | 2% | ▲ | 6,800 |
| 2026-01-26 | 9556 | GOLDMAN SACHS INTERNATIONAL | 81,800 | 1% | ▼ | -7,200 |
| 2026-02-02 | 9556 | GOLDMAN SACHS INTERNATIONAL | 87,000 | 1% | ▲ | 5,200 |
| 2026-02-05 | 9556 | GOLDMAN SACHS INTERNATIONAL | 154,800 | 2% | ▲ | 12,500 |
| 2026-02-03 | 9556 | GOLDMAN SACHS INTERNATIONAL | 106,200 | 1% | ▲ | 19,200 |
| 2026-02-04 | 9556 | GOLDMAN SACHS INTERNATIONAL | 142,300 | 2% | ▲ | 36,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 198,000 | 0 | 89,300 | 0 | 108,700 | 0 |
| 2026-01-23 | 192,400 | 100 | 87,800 | 100 | 104,600 | 0 |
| 2026-01-30 | 197,700 | 0 | 89,800 | 0 | 107,900 | 0 |
| 2026-02-06 | 176,800 | 100 | 87,800 | 100 | 89,000 | 0 |