[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:196億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 1,695 | 1,704 | 1,668 | 1,678 | 28,100 | -16,700 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251111 | 1,715 | 1,718 | 1,640 | 1,684 | 98,900 | 75,200 | 94% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251114 | 1,704 | 1,707 | 1,680 | 1,685 | 44,800 | 26,100 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251112 | 1,670 | 1,715 | 1,670 | 1,696 | 23,900 | -75,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251119 | 1,700 | 1,711 | 1,697 | 1,697 | 22,700 | -37,000 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251120 | 1,713 | 1,713 | 1,699 | 1,700 | 12,500 | -10,200 | 100% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20251118 | 1,687 | 1,727 | 1,666 | 1,700 | 59,700 | 31,600 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20251113 | 1,694 | 1,712 | 1,694 | 1,704 | 18,700 | -5,200 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20251121 | 1,699 | 1,721 | 1,693 | 1,721 | 18,200 | 5,700 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 3% |
| 20251029 | 1,781 | 1,790 | 1,756 | 1,756 | 35,600 | 11,000 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251105 | 1,825 | 1,825 | 1,759 | 1,759 | 110,300 | 84,400 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251107 | 1,760 | 1,778 | 1,758 | 1,767 | 11,500 | -80,700 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251106 | 1,779 | 1,787 | 1,764 | 1,770 | 92,200 | -18,100 | 101% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251030 | 1,756 | 1,797 | 1,756 | 1,775 | 51,700 | 16,100 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20251104 | 1,776 | 1,817 | 1,764 | 1,785 | 25,900 | 700 | 99% | ▼ | 1777 | 0 | 0 | 97% | 2% |
| 20251021 | 1,803 | 1,803 | 1,775 | 1,791 | 17,100 | -1,000 | 100% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251028 | 1,814 | 1,817 | 1,777 | 1,791 | 24,600 | 13,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251023 | 1,792 | 1,810 | 1,784 | 1,791 | 16,400 | -4,800 | 100% | ▼ | 2288 | 0 | 0 | 97% | 2% |
| 20251022 | 1,799 | 1,804 | 1,783 | 1,792 | 21,200 | 4,100 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251110 | 1,767 | 1,795 | 1,767 | 1,795 | 23,700 | 12,200 | 102% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251031 | 1,792 | 1,804 | 1,771 | 1,796 | 25,200 | -26,500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 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% |
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 |
| 2025-10-31 | 213,700 | 11,000 | 206,500 | 100 | 7,200 | 10,900 |
| 2025-11-07 | 219,600 | 10,100 | 206,200 | 100 | 13,400 | 10,000 |
| 2025-11-14 | 224,600 | 8,800 | 214,400 | 100 | 10,200 | 8,700 |