[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:356億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 7,130 | 7,200 | 7,010 | 7,020 | 35,700 | -10,500 | 97% | ▼▼ | 8888 | 0 | 5 | 95% | 9% |
| 20250806 | 7,060 | 7,080 | 6,900 | 7,050 | 35,500 | 9,100 | 100% | ▼▼▼ | 7777 | 24 | 8 | 97% | 9% |
| 20250805 | 7,240 | 7,300 | 7,020 | 7,060 | 26,400 | 3,800 | 98% | ▼▼ | 4717 | 0 | 9 | 97% | 9% |
| 20250729 | 7,150 | 7,190 | 7,050 | 7,070 | 13,500 | -17,500 | 99% | ▼ | 8228 | 0 | 14 | 99% | 14% |
| 20250813 | 7,030 | 7,190 | 6,870 | 7,110 | 30,300 | -5,400 | 101% | ▲ | 8882 | 0 | 4 | 96% | 10% |
| 20250730 | 7,070 | 7,160 | 7,020 | 7,140 | 15,000 | 1,500 | 101% | ▲ | 7771 | 0 | 13 | 100% | 15% |
| 20250728 | 6,980 | 7,210 | 6,980 | 7,150 | 31,000 | 900 | 103% | ▲ | 1171 | 0 | 9 | 100% | 15% |
| 20250804 | 7,130 | 7,300 | 7,040 | 7,210 | 22,600 | 14,300 | 99% | ▼ | 1777 | 0 | 10 | 99% | 11% |
| 20250808 | 7,350 | 7,360 | 7,050 | 7,220 | 46,200 | 7,000 | 98% | ▼ | 7117 | 0 | 0 | 98% | 12% |
| 20250801 | 7,250 | 7,260 | 7,160 | 7,260 | 8,300 | -16,100 | 100% | -- | 8225 | 0 | 11 | 100% | 12% |
| 20250731 | 7,150 | 7,280 | 7,070 | 7,260 | 24,400 | 9,400 | 102% | ▲▲ | 1111 | 40 | 12 | 100% | 15% |
| 20250814 | 7,070 | 7,430 | 7,070 | 7,330 | 21,800 | -8,500 | 103% | ▲▲ | 2222 | 0 | 3 | 99% | 13% |
| 20250820 | 7,510 | 7,510 | 7,300 | 7,350 | 27,200 | 15,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 8% |
| 20250815 | 7,400 | 7,450 | 7,310 | 7,380 | 23,300 | 1,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250807 | 7,000 | 7,400 | 7,000 | 7,400 | 39,200 | 3,700 | 105% | ▲ | 1171 | 0 | 1 | 100% | 14% |
| 20250822 | 7,560 | 7,650 | 7,440 | 7,520 | 15,800 | -2,300 | 100% | ▼ | 8228 | 51 | 0 | 98% | 9% |
| 20250821 | 7,430 | 7,670 | 7,430 | 7,550 | 18,100 | -9,100 | 103% | ▲ | 2282 | 0 | 0 | 99% | 9% |
| 20250818 | 7,450 | 7,720 | 7,450 | 7,640 | 46,000 | 22,700 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
| 20250819 | 7,640 | 7,680 | 7,500 | 7,650 | 11,800 | -34,200 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 16% |
| 20250827 | 7,640 | 7,660 | 7,540 | 7,660 | 14,100 | 6,500 | 99% | ▼▼ | 7177 | 0 | 0 | 99% | 9% |
| 20250826 | 7,700 | 7,700 | 7,520 | 7,700 | 7,600 | -7,500 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20250825 | 7,670 | 7,730 | 7,580 | 7,710 | 15,100 | -700 | 103% | ▲ | 2222 | 51 | 0 | 100% | 10% |
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 | 104,600 | 0 | 46,400 | 0 | 58,200 | 0 |
| 2025-08-08 | 109,000 | 0 | 43,400 | 0 | 65,600 | 0 |
| 2025-08-15 | 109,900 | 0 | 43,400 | 0 | 66,500 | 0 |
| 2025-08-22 | 104,100 | 100 | 45,500 | 100 | 58,600 | 0 |