[9702]アイエスビー:【ソフト開発】携帯電話向け金融機関や官公庁向けも
Yahoo! 【プライム/25情報・通信業】 売上高:339540 当期純利益:20320 総資産:198000 時価:205億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,836 | 1,855 | 1,831 | 1,845 | 21,200 | -9,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 12% | 
| 20251001 | 1,845 | 1,847 | 1,820 | 1,828 | 57,300 | 36,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 11% | 
| 20251002 | 1,818 | 1,820 | 1,765 | 1,801 | 65,400 | 8,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% | 
| 20251003 | 1,782 | 1,815 | 1,770 | 1,813 | 38,200 | -27,200 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% | 
| 20251006 | 1,848 | 1,848 | 1,766 | 1,772 | 19,500 | -18,700 | 98% | ▼ | 2828 | 0 | 0 | 96% | 6% | 
| 20251007 | 1,767 | 1,842 | 1,762 | 1,834 | 40,600 | 21,100 | 103% | ▲ | 7771 | 10 | 0 | 99% | 9% | 
| 20251008 | 1,822 | 1,834 | 1,804 | 1,822 | 30,200 | -10,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% | 
| 20251009 | 1,811 | 1,834 | 1,806 | 1,825 | 21,400 | -8,800 | 100% | ▲ | 5282 | 0 | 0 | 99% | 3% | 
| 20251010 | 1,813 | 1,837 | 1,803 | 1,824 | 28,400 | 7,000 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% | 
| 20251014 | 1,796 | 1,804 | 1,766 | 1,795 | 32,400 | 4,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% | 
| 20251015 | 1,787 | 1,828 | 1,787 | 1,825 | 12,700 | -19,700 | 102% | ▲ | 2282 | 0 | 0 | 99% | 3% | 
| 20251016 | 1,825 | 1,838 | 1,762 | 1,762 | 12,200 | -500 | 97% | ▼ | 2828 | 0 | 0 | 96% | 0% | 
| 20251017 | 1,750 | 1,764 | 1,731 | 1,752 | 27,100 | 14,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% | 
| 20251020 | 1,748 | 1,800 | 1,748 | 1,800 | 18,100 | -9,000 | 103% | ▲ | 2282 | 0 | 0 | 98% | 3% | 
| 20251021 | 1,803 | 1,803 | 1,775 | 1,791 | 17,100 | -1,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% | 
| 20251022 | 1,799 | 1,804 | 1,783 | 1,792 | 21,200 | 4,100 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% | 
| 20251023 | 1,792 | 1,810 | 1,784 | 1,791 | 16,400 | -4,800 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% | 
| 20251024 | 1,791 | 1,810 | 1,776 | 1,800 | 19,300 | 2,900 | 101% | ▲ | 4771 | 0 | 0 | 98% | 3% | 
| 20251027 | 1,800 | 1,825 | 1,800 | 1,814 | 11,300 | -8,000 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 4% | 
| 20251028 | 1,814 | 1,817 | 1,777 | 1,791 | 24,600 | 13,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% | 
| 20251029 | 1,781 | 1,790 | 1,756 | 1,756 | 35,600 | 11,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% | 
| 20251030 | 1,756 | 1,797 | 1,756 | 1,775 | 51,700 | 16,100 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% | 
| 20251031 | 1,792 | 1,804 | 1,771 | 1,796 | 25,200 | -26,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 214,000 | 10,800 | 206,400 | 100 | 7,600 | 10,700 | 
| 2025-10-17 | 218,500 | 9,800 | 206,400 | 100 | 12,100 | 9,700 | 
| 2025-10-10 | 218,100 | 10,900 | 204,400 | 100 | 13,700 | 10,800 | 
| 2025-10-03 | 228,500 | 9,000 | 207,200 | 100 | 21,300 | 8,900 |