[9619]イチネンＨＤ:【カーリースとメンテナンス】整備工場とのネットワークが強み
Yahoo! 【プライム/サービス業】 売上高:1549200 当期純利益:66570 総資産:2053710 時価:441億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,804 | 1,820 | 1,796 | 1,818 | 38,200 | 22,000 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20250813 | 1,813 | 1,813 | 1,787 | 1,810 | 45,300 | -37,100 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250825 | 1,799 | 1,822 | 1,796 | 1,810 | 46,600 | 20,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250827 | 1,802 | 1,808 | 1,799 | 1,807 | 16,200 | -15,600 | 100% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250826 | 1,811 | 1,812 | 1,790 | 1,804 | 31,800 | -14,800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 6% |
| 20250812 | 1,775 | 1,812 | 1,758 | 1,799 | 82,400 | 11,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250822 | 1,784 | 1,799 | 1,774 | 1,796 | 25,700 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 7% |
| 20250819 | 1,787 | 1,797 | 1,779 | 1,788 | 35,200 | 5,100 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250818 | 1,762 | 1,783 | 1,760 | 1,783 | 30,100 | 200 | 101% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20250820 | 1,788 | 1,789 | 1,778 | 1,779 | 33,200 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 8% |
| 20250821 | 1,779 | 1,784 | 1,762 | 1,777 | 24,400 | -8,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 7% |
| 20250814 | 1,788 | 1,789 | 1,761 | 1,765 | 35,000 | -10,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250815 | 1,765 | 1,766 | 1,746 | 1,765 | 29,900 | -5,100 | 100% | -- | 8885 | 0 | 0 | 98% | 9% |
| 20250808 | 1,735 | 1,750 | 1,720 | 1,750 | 71,100 | 43,600 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250807 | 1,720 | 1,736 | 1,718 | 1,736 | 27,500 | 3,700 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250801 | 1,718 | 1,736 | 1,718 | 1,734 | 33,400 | 8,400 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 9% |
| 20250731 | 1,713 | 1,727 | 1,709 | 1,726 | 25,000 | -45,300 | 100% | ▲▲▲▲▲▲▲ | 8882 | 0 | 8 | 100% | 9% |
| 20250806 | 1,712 | 1,735 | 1,711 | 1,720 | 23,800 | -700 | 100% | ▲▲ | 2222 | 0 | 4 | 99% | 6% |
| 20250730 | 1,716 | 1,733 | 1,716 | 1,719 | 70,300 | 10,100 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 10 | 100% | 9% |
| 20250729 | 1,687 | 1,720 | 1,685 | 1,716 | 60,200 | 14,600 | 101% | ▲▲▲▲▲ | 1171 | 0 | 10 | 100% | 9% |
| 20250805 | 1,700 | 1,717 | 1,693 | 1,712 | 24,500 | -15,700 | 101% | ▲ | 8882 | 0 | 5 | 99% | 7% |
| 20250804 | 1,715 | 1,721 | 1,700 | 1,700 | 40,200 | 6,800 | 98% | ▼ | 7777 | 0 | 7 | 98% | 7% |
| 20250728 | 1,690 | 1,693 | 1,673 | 1,693 | 45,600 | -6,200 | 101% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 8% |
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 | 126,800 | 2,300 | 85,100 | 0 | 41,700 | 2,300 |
| 2025-08-08 | 125,200 | 4,400 | 87,600 | 0 | 37,600 | 4,400 |
| 2025-08-15 | 122,800 | 1,800 | 86,600 | 0 | 36,200 | 1,800 |
| 2025-08-22 | 124,800 | 2,000 | 89,500 | 0 | 35,300 | 2,000 |