[9600]アイネット:【情報処理】独立系データセンターシステム開発にも注力
Yahoo! 【プライム/情報･通信業】 売上高:389870 当期純利益:22590 総資産:370620 時価:274億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,716 | 1,724 | 1,712 | 1,717 | 72,300 | -10,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250904 | 1,734 | 1,734 | 1,713 | 1,725 | 66,200 | -13,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250901 | 1,754 | 1,769 | 1,742 | 1,746 | 62,600 | -18,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250821 | 1,806 | 1,809 | 1,793 | 1,795 | 33,000 | -4,400 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250829 | 1,770 | 1,780 | 1,754 | 1,770 | 80,600 | -17,700 | 100% | ▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250818 | 1,820 | 1,840 | 1,811 | 1,820 | 48,400 | -9,300 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250827 | 1,817 | 1,817 | 1,790 | 1,801 | 51,200 | -43,600 | 99% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20250902 | 1,752 | 1,763 | 1,747 | 1,754 | 48,200 | -14,400 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250820 | 1,825 | 1,841 | 1,803 | 1,803 | 37,400 | -14,300 | 99% | ▼ | 8228 | 0 | 0 | 91% | 0% |
| 20250828 | 1,790 | 1,790 | 1,755 | 1,773 | 98,300 | 47,100 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250903 | 1,751 | 1,758 | 1,736 | 1,736 | 79,900 | 31,700 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250815 | 1,877 | 1,877 | 1,816 | 1,818 | 57,700 | 30,100 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250825 | 1,795 | 1,805 | 1,781 | 1,800 | 72,800 | 22,900 | 100% | ▲▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250822 | 1,796 | 1,807 | 1,784 | 1,796 | 49,900 | 16,900 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250908 | 1,733 | 1,735 | 1,717 | 1,721 | 55,700 | 17,100 | 100% | ▼ | 7117 | 0 | 0 | 90% | 0% |
| 20250905 | 1,727 | 1,738 | 1,710 | 1,725 | 38,600 | -27,600 | 100% | -- | 2885 | 0 | 0 | 90% | 0% |
| 20250909 | 1,725 | 1,736 | 1,714 | 1,720 | 82,400 | 26,700 | 100% | ▼▼ | 1777 | 0 | 0 | 90% | 0% |
| 20250819 | 1,815 | 1,842 | 1,799 | 1,827 | 51,700 | 3,300 | 100% | ▲▲ | 1771 | 0 | 0 | 92% | 0% |
| 20250911 | 1,714 | 1,763 | 1,710 | 1,763 | 151,100 | 78,800 | 103% | ▲ | 1771 | 10 | 0 | 96% | 3% |
| 20250826 | 1,793 | 1,828 | 1,793 | 1,817 | 94,800 | 22,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 92% | 1% |
| 20250912 | 1,803 | 1,817 | 1,760 | 1,773 | 218,400 | 67,300 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-02 | 9600 | Barclays Capital Securities Ltd | 92,240 | 1% | ▼ | -14,700 |
| 2025-09-03 | 9600 | Barclays Capital Securities Ltd | 93,340 | 1% | ▲ | 1,100 |
| 2025-09-04 | 9600 | Barclays Capital Securities Ltd | 87,840 | 1% | ▼ | -5,500 |
| 2025-09-09 | 9600 | Barclays Capital Securities Ltd | 76,940 | 0% | ▼ | -10,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 105,900 | 1,400 | 49,300 | 200 | 56,600 | 1,200 |
| 2025-08-22 | 99,300 | 1,100 | 54,700 | 300 | 44,600 | 800 |
| 2025-08-29 | 109,100 | 3,800 | 59,700 | 3,000 | 49,400 | 800 |
| 2025-09-05 | 109,900 | 13,300 | 60,900 | 11,600 | 49,000 | 1,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-06 11:13 | S100S2PS | 株式会社横浜銀行 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-13 13:46 | S100TEMO | 池田 真人 | 変更報告書 |
| 2024-05-13 13:59 | S100TE96 | 池田 真人 | 大量保有報告書 |
| 2024-05-13 14:48 | S100TECL | 玉野 玲子 | 大量保有報告書 |
| 2024-05-13 14:50 | S100TEQM | 玉野 玲子 | 変更報告書 |
| 2024-05-13 15:05 | S100TEM6 | 有限会社エヌ・アンド・アイ | 変更報告書 |
| 2024-05-15 16:17 | S100TFY6 | 有限会社エヌ・アンド・アイ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-16 12:01 | S100TG66 | 池田 真人 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-05-16 12:02 | S100TG5O | 池田 真人 | 訂正報告書（大量保有報告書・変更報告書） |