[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:208億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,680 | 1,747 | 1,680 | 1,739 | 59,300 | 47,000 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
20250910 | 1,739 | 1,778 | 1,717 | 1,776 | 59,700 | 400 | 102% | ▲▲▲▲ | 1111 | 41 | 9 | 100% | 16% |
20250911 | 1,785 | 1,819 | 1,785 | 1,817 | 64,200 | 4,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
20250912 | 1,812 | 1,812 | 1,767 | 1,787 | 58,900 | -5,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
20250916 | 1,786 | 1,829 | 1,780 | 1,790 | 44,000 | -14,900 | 100% | ▲ | 2282 | 0 | 0 | 99% | 14% |
20250917 | 1,797 | 1,802 | 1,770 | 1,793 | 37,700 | -6,300 | 100% | ▲▲ | 8822 | 0 | 0 | 99% | 14% |
20250918 | 1,811 | 1,847 | 1,799 | 1,805 | 29,200 | -8,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 13% |
20250919 | 1,798 | 1,816 | 1,787 | 1,799 | 22,900 | -6,300 | 100% | ▼ | 8888 | 0 | 0 | 99% | 13% |
20250922 | 1,789 | 1,803 | 1,753 | 1,793 | 28,100 | 5,200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 13% |
20250924 | 1,784 | 1,830 | 1,784 | 1,827 | 38,600 | 10,500 | 102% | ▲ | 1171 | 0 | 0 | 100% | 15% |
20250925 | 1,827 | 1,835 | 1,808 | 1,811 | 17,800 | -20,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
20250926 | 1,811 | 1,840 | 1,809 | 1,837 | 25,600 | 7,800 | 101% | ▲ | 1171 | 0 | 0 | 100% | 11% |
20250929 | 1,837 | 1,850 | 1,812 | 1,836 | 30,400 | 4,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 11% |
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% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 228,500 | 9,000 | 207,200 | 100 | 21,300 | 8,900 |
2025-09-26 | 267,200 | 9,500 | 217,100 | 100 | 50,100 | 9,400 |
2025-09-19 | 267,400 | 9,600 | 218,800 | 100 | 48,600 | 9,500 |
2025-09-12 | 283,400 | 7,600 | 221,800 | 200 | 61,600 | 7,400 |