[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:173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 4,140 | 4,160 | 4,045 | 4,155 | 52,300 | 8,900 | 101% | ▲▲▲ | 1411 | 0 | 0 | 98% | 11% |
| 20251226 | 4,055 | 4,130 | 4,045 | 4,130 | 43,400 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
| 20251225 | 3,975 | 4,120 | 3,910 | 4,075 | 47,500 | 11,000 | 103% | ▲ | 1771 | 0 | 0 | 96% | 9% |
| 20251223 | 4,050 | 4,115 | 4,000 | 4,005 | 22,700 | -18,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251224 | 3,990 | 4,025 | 3,955 | 3,975 | 36,500 | 13,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 6% |
| 20251230 | 4,130 | 4,130 | 3,900 | 3,925 | 61,000 | 8,700 | 94% | ▼ | 7777 | 0 | 0 | 93% | 5% |
| 20260109 | 3,850 | 4,010 | 3,850 | 3,905 | 86,700 | 17,600 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 7% |
| 20260108 | 3,725 | 3,900 | 3,725 | 3,845 | 69,100 | -10,100 | 105% | ▲ | 2252 | 0 | 0 | 91% | 5% |
| 20260113 | 3,915 | 3,960 | 3,770 | 3,800 | 61,900 | -24,800 | 97% | ▼ | 8828 | 0 | 0 | 90% | 4% |
| 20260116 | 3,710 | 3,735 | 3,650 | 3,735 | 57,000 | -7,000 | 101% | ▲▲ | 2222 | 51 | 0 | 88% | 2% |
| 20260119 | 3,765 | 3,815 | 3,720 | 3,735 | 71,100 | 14,100 | 100% | -- | 1114 | 0 | 0 | 89% | 2% |
| 20260123 | 3,645 | 3,780 | 3,645 | 3,725 | 51,100 | -43,500 | 104% | ▲ | 2282 | 51 | 0 | 90% | 4% |
| 20260106 | 3,650 | 3,800 | 3,635 | 3,720 | 113,600 | -104,400 | 101% | ▲ | 8282 | 0 | 3 | 88% | 1% |
| 20260115 | 3,660 | 3,705 | 3,610 | 3,700 | 64,000 | 4,100 | 101% | ▲ | 7771 | 51 | 0 | 88% | 1% |
| 20260120 | 3,705 | 3,740 | 3,670 | 3,695 | 46,100 | -25,000 | 99% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20260105 | 3,965 | 3,965 | 3,625 | 3,690 | 218,000 | 157,000 | 94% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260121 | 3,645 | 3,720 | 3,635 | 3,680 | 42,500 | -3,600 | 100% | ▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20260114 | 3,805 | 3,835 | 3,660 | 3,675 | 59,900 | -2,000 | 97% | ▼▼ | 8888 | 51 | 0 | 87% | 0% |
| 20260107 | 3,725 | 3,745 | 3,640 | 3,665 | 79,200 | -34,400 | 99% | ▼ | 8228 | 0 | 0 | 87% | 0% |
| 20260122 | 3,670 | 3,695 | 3,535 | 3,590 | 94,600 | 52,100 | 98% | ▼▼▼ | 7717 | 24 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9556 | GOLDMAN SACHS INTERNATIONAL | 71,400 | 1% | ▲ | 15,100 |
| 2026-01-19 | 9556 | GOLDMAN SACHS INTERNATIONAL | 85,200 | 1% | ▲ | 13,800 |
| 2026-01-21 | 9556 | GOLDMAN SACHS INTERNATIONAL | 94,700 | 1% | ▲ | 9,500 |
| 2026-01-14 | 9556 | GOLDMAN SACHS INTERNATIONAL | 56,300 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 197,300 | 0 | 101,000 | 0 | 96,300 | 0 |
| 2026-01-09 | 209,300 | 100 | 98,900 | 100 | 110,400 | 0 |
| 2026-01-16 | 198,000 | 0 | 89,300 | 0 | 108,700 | 0 |