[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 1,665 | 1,665 | 1,621 | 1,653 | 31,500 | 4,000 | 99% | ▼ | 7777 | 0 | 5 | 97% | 10% |
| 20250908 | 1,676 | 1,693 | 1,676 | 1,677 | 12,300 | -25,900 | 100% | ▲▲ | 2222 | 0 | 3 | 99% | 11% |
| 20250818 | 1,536 | 1,565 | 1,532 | 1,560 | 30,500 | 8,600 | 102% | ▲ | 1171 | 0 | 8 | 100% | 11% |
| 20250819 | 1,560 | 1,576 | 1,547 | 1,573 | 20,300 | -10,200 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20250820 | 1,572 | 1,585 | 1,572 | 1,575 | 15,100 | -5,200 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 12% |
| 20250905 | 1,641 | 1,680 | 1,638 | 1,676 | 38,200 | 6,700 | 101% | ▲ | 1171 | 0 | 3 | 99% | 12% |
| 20250903 | 1,674 | 1,682 | 1,661 | 1,676 | 27,500 | -17,200 | 101% | ▲ | 2222 | 0 | 6 | 99% | 12% |
| 20250902 | 1,660 | 1,676 | 1,657 | 1,665 | 44,700 | 5,600 | 100% | -- | 7774 | 0 | 7 | 98% | 13% |
| 20250909 | 1,680 | 1,747 | 1,680 | 1,739 | 59,300 | 47,000 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250901 | 1,686 | 1,696 | 1,663 | 1,665 | 39,100 | -14,100 | 98% | ▼ | 8828 | 0 | 8 | 98% | 13% |
| 20250826 | 1,593 | 1,607 | 1,588 | 1,593 | 18,300 | 6,400 | 100% | ▼ | 1777 | 0 | 3 | 100% | 13% |
| 20250821 | 1,578 | 1,610 | 1,578 | 1,595 | 28,900 | 13,800 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
| 20250825 | 1,600 | 1,603 | 1,596 | 1,600 | 11,900 | -6,500 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 4 | 100% | 14% |
| 20250822 | 1,597 | 1,608 | 1,580 | 1,599 | 18,400 | -10,500 | 100% | ▲▲▲▲▲ | 8222 | 0 | 5 | 100% | 14% |
| 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% |
| 20250829 | 1,684 | 1,704 | 1,680 | 1,700 | 53,200 | -54,100 | 100% | ▲▲▲ | 8222 | 0 | 9 | 100% | 15% |
| 20250828 | 1,636 | 1,705 | 1,634 | 1,693 | 107,300 | 67,000 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 15% |
| 20250912 | 1,812 | 1,812 | 1,767 | 1,787 | 58,900 | -5,300 | 98% | ▼ | 8828 | 0 | 0 | 98% | 15% |
| 20250827 | 1,585 | 1,638 | 1,582 | 1,636 | 40,300 | 22,000 | 103% | ▲ | 1771 | 10 | 2 | 100% | 16% |
| 20250910 | 1,739 | 1,778 | 1,717 | 1,776 | 59,700 | 400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20250911 | 1,785 | 1,819 | 1,785 | 1,817 | 64,200 | 4,500 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 18% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 263,200 | 2,900 | 183,500 | 0 | 79,700 | 2,900 |
| 2025-08-29 | 318,600 | 9,600 | 240,300 | 0 | 78,300 | 9,600 |
| 2025-09-05 | 312,200 | 6,400 | 237,200 | 0 | 75,000 | 6,400 |