[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:207億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,804 | 1,804 | 1,763 | 1,775 | 27,500 | -36,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260202 | 1,806 | 1,806 | 1,768 | 1,776 | 30,300 | -23,600 | 98% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260122 | 1,798 | 1,811 | 1,791 | 1,811 | 26,100 | -12,900 | 101% | ▲▲▲ | 8252 | 0 | 0 | 99% | 7% |
| 20260205 | 1,776 | 1,798 | 1,774 | 1,796 | 34,800 | -12,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20260119 | 1,808 | 1,808 | 1,783 | 1,783 | 21,900 | -8,000 | 98% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260115 | 1,760 | 1,777 | 1,759 | 1,774 | 15,300 | -7,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260121 | 1,798 | 1,819 | 1,790 | 1,799 | 39,000 | -6,500 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260126 | 1,808 | 1,811 | 1,796 | 1,805 | 24,700 | -5,700 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 5% |
| 20260127 | 1,790 | 1,800 | 1,778 | 1,782 | 19,600 | -5,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260114 | 1,765 | 1,788 | 1,758 | 1,759 | 22,800 | -2,400 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 5% |
| 20260210 | 1,795 | 1,822 | 1,792 | 1,822 | 25,300 | -2,200 | 103% | ▲▲ | 2282 | 0 | 0 | 100% | 4% |
| 20260129 | 1,751 | 1,779 | 1,728 | 1,770 | 37,300 | 0 | 101% | ▲ | 8882 | 0 | 10 | 98% | 2% |
| 20260123 | 1,811 | 1,825 | 1,808 | 1,810 | 30,400 | 4,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20260203 | 1,788 | 1,801 | 1,773 | 1,779 | 36,000 | 5,700 | 100% | ▲ | 7171 | 0 | 0 | 98% | 2% |
| 20260213 | 1,841 | 1,847 | 1,791 | 1,815 | 40,600 | 7,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20260212 | 1,820 | 1,853 | 1,820 | 1,844 | 33,100 | 7,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260113 | 1,780 | 1,780 | 1,757 | 1,765 | 25,200 | 10,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 7% |
| 20260204 | 1,779 | 1,795 | 1,763 | 1,771 | 47,200 | 11,200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20260116 | 1,767 | 1,811 | 1,767 | 1,811 | 29,900 | 14,600 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260130 | 1,759 | 1,824 | 1,759 | 1,814 | 53,900 | 16,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260128 | 1,770 | 1,781 | 1,754 | 1,754 | 37,300 | 17,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260120 | 1,779 | 1,814 | 1,760 | 1,798 | 45,500 | 23,600 | 101% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20260206 | 1,756 | 1,792 | 1,746 | 1,769 | 63,600 | 28,800 | 98% | ▼ | 7777 | 0 | 4 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 9702 | Barclays Capital Securities Ltd | 59,278 | 1% | ▲ | |
| 2026-01-23 | 9702 | Barclays Capital Securities Ltd | 55,578 | 0% | ▼ | -3,700 |
| 2026-01-26 | 9702 | Barclays Capital Securities Ltd | 59,478 | 1% | ▲ | 3,900 |
| 2026-01-29 | 9702 | Barclays Capital Securities Ltd | 70,178 | 1% | ▲ | 10,700 |
| 2026-02-03 | 9702 | Barclays Capital Securities Ltd | 81,978 | 1% | ▲ | 11,800 |
| 2026-02-10 | 9702 | Barclays Capital Securities Ltd | 79,885 | 1% | ▼ | -2,093 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 235,100 | 7,000 | 195,000 | 0 | 40,100 | 7,000 |
| 2026-01-23 | 246,300 | 7,900 | 196,000 | 0 | 50,300 | 7,900 |
| 2026-01-30 | 249,000 | 6,400 | 189,000 | 0 | 60,000 | 6,400 |
| 2026-02-06 | 261,700 | 4,800 | 183,100 | 0 | 78,600 | 4,800 |