[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260106 | 1,747 | 1,764 | 1,741 | 1,763 | 12,200 | -4,800 | 102% | ▲ | 8222 | 0 | 0 | 96% | 7% |
| 20260109 | 1,750 | 1,772 | 1,750 | 1,772 | 14,900 | -14,200 | 101% | ▲▲ | 8552 | 0 | 0 | 97% | 8% |
| 20260115 | 1,760 | 1,777 | 1,759 | 1,774 | 15,300 | -7,500 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260105 | 1,733 | 1,765 | 1,725 | 1,727 | 17,000 | -900 | 100% | ▼▼▼▼▼▼ | 2888 | 0 | 0 | 94% | 5% |
| 20251230 | 1,751 | 1,757 | 1,730 | 1,733 | 17,900 | -14,600 | 99% | ▼▼▼▼▼ | 8228 | 0 | 0 | 95% | 5% |
| 20260119 | 1,808 | 1,808 | 1,783 | 1,783 | 21,900 | -8,000 | 98% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260114 | 1,765 | 1,788 | 1,758 | 1,759 | 22,800 | -2,400 | 100% | ▼▼ | 2288 | 0 | 0 | 96% | 5% |
| 20260107 | 1,743 | 1,777 | 1,740 | 1,750 | 23,700 | 11,500 | 99% | ▼ | 1777 | 0 | 0 | 96% | 7% |
| 20260113 | 1,780 | 1,780 | 1,757 | 1,765 | 25,200 | 10,300 | 100% | ▼ | 1117 | 0 | 0 | 96% | 7% |
| 20260122 | 1,798 | 1,811 | 1,791 | 1,811 | 26,100 | -12,900 | 101% | ▲▲▲ | 8252 | 0 | 0 | 99% | 7% |
| 20260108 | 1,750 | 1,775 | 1,750 | 1,751 | 29,100 | 5,400 | 100% | ▲ | 7111 | 0 | 0 | 96% | 7% |
| 20260116 | 1,767 | 1,811 | 1,767 | 1,811 | 29,900 | 14,600 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
| 20260123 | 1,811 | 1,825 | 1,808 | 1,810 | 30,400 | 4,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20251229 | 1,733 | 1,766 | 1,725 | 1,751 | 32,500 | -29,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 7% |
| 20260121 | 1,798 | 1,819 | 1,790 | 1,799 | 39,000 | -6,500 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 6% |
| 20251224 | 1,806 | 1,820 | 1,782 | 1,793 | 39,100 | -68,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20260120 | 1,779 | 1,814 | 1,760 | 1,798 | 45,500 | 23,600 | 101% | ▲ | 1771 | 0 | 0 | 98% | 6% |
| 20251226 | 1,780 | 1,781 | 1,760 | 1,772 | 62,200 | -28,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 97% | 8% |
| 20251225 | 1,795 | 1,798 | 1,766 | 1,780 | 90,700 | 51,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251223 | 1,787 | 1,838 | 1,774 | 1,832 | 108,000 | 96,300 | 108% | ▲ | 1111 | 20 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 238,300 | 48,500 | 200,700 | 100 | 37,600 | 48,400 |
| 2026-01-09 | 230,900 | 7,000 | 189,800 | 0 | 41,100 | 7,000 |
| 2026-01-16 | 235,100 | 7,000 | 195,000 | 0 | 40,100 | 7,000 |