[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:232億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 1,956 | 2,007 | 1,945 | 1,999 | 98,700 | 62,800 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260212 | 1,820 | 1,853 | 1,820 | 1,844 | 33,100 | 7,800 | 101% | ▲▲▲ | 1111 | 41 | 9 | 100% | 5% |
| 20260225 | 1,876 | 1,938 | 1,868 | 1,934 | 53,200 | 10,400 | 103% | ▲▲ | 1111 | 40 | 3 | 100% | 10% |
| 20260216 | 1,790 | 1,903 | 1,775 | 1,828 | 105,100 | 64,500 | 101% | ▲ | 1771 | 10 | 7 | 99% | 4% |
| 20260218 | 1,837 | 1,848 | 1,812 | 1,818 | 19,500 | -15,700 | 99% | ▼ | 2828 | 0 | 5 | 99% | 4% |
| 20260305 | 1,978 | 2,039 | 1,956 | 2,032 | 30,100 | -139,800 | 104% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260304 | 1,923 | 2,003 | 1,897 | 1,955 | 169,900 | 65,900 | 100% | -- | 7774 | 0 | 2 | 98% | 11% |
| 20260303 | 1,988 | 2,007 | 1,955 | 1,955 | 104,000 | 41,300 | 98% | ▼ | 4717 | 0 | 0 | 98% | 11% |
| 20260302 | 1,961 | 2,007 | 1,961 | 2,004 | 62,700 | -36,000 | 100% | ▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 13% |
| 20260226 | 1,944 | 1,963 | 1,927 | 1,947 | 35,900 | -17,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260224 | 1,860 | 1,878 | 1,847 | 1,876 | 42,800 | 8,400 | 101% | ▲ | 1111 | 0 | 4 | 100% | 7% |
| 20260220 | 1,832 | 1,860 | 1,831 | 1,854 | 34,400 | 11,000 | 100% | ▼ | 1117 | 0 | 3 | 100% | 6% |
| 20260219 | 1,816 | 1,857 | 1,802 | 1,857 | 23,400 | 3,900 | 102% | ▲ | 1771 | 0 | 4 | 100% | 6% |
| 20260202 | 1,806 | 1,806 | 1,768 | 1,776 | 30,300 | -23,600 | 98% | ▼ | 8228 | 0 | 16 | 98% | 3% |
| 20260217 | 1,828 | 1,846 | 1,813 | 1,837 | 35,200 | -69,900 | 100% | ▲▲ | 8222 | 0 | 6 | 100% | 5% |
| 20260213 | 1,841 | 1,847 | 1,791 | 1,815 | 40,600 | 7,500 | 98% | ▼ | 7717 | 0 | 8 | 98% | 3% |
| 20260210 | 1,795 | 1,822 | 1,792 | 1,822 | 25,300 | -2,200 | 103% | ▲▲ | 2282 | 0 | 10 | 100% | 4% |
| 20260209 | 1,804 | 1,804 | 1,763 | 1,775 | 27,500 | -36,100 | 100% | ▲ | 2222 | 0 | 11 | 98% | 1% |
| 20260206 | 1,756 | 1,792 | 1,746 | 1,769 | 63,600 | 28,800 | 98% | ▼ | 7777 | 0 | 4 | 98% | 1% |
| 20260205 | 1,776 | 1,798 | 1,774 | 1,796 | 34,800 | -12,400 | 101% | ▲ | 2282 | 0 | 12 | 99% | 3% |
| 20260204 | 1,779 | 1,795 | 1,763 | 1,771 | 47,200 | 11,200 | 100% | ▼ | 7777 | 0 | 13 | 98% | 1% |
| 20260203 | 1,788 | 1,801 | 1,773 | 1,779 | 36,000 | 5,700 | 100% | ▲ | 7171 | 0 | 15 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2026-02-13 | 9702 | Barclays Capital Securities Ltd | 82,085 | 1% | ▲ | 2,200 |
| 2026-03-02 | 9702 | Barclays Capital Securities Ltd | 80,194 | 1% | ▼ | -1,891 |
| 2026-03-03 | 9702 | Barclays Capital Securities Ltd | 94,794 | 1% | ▲ | 14,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 261,700 | 4,800 | 183,100 | 0 | 78,600 | 4,800 |
| 2026-02-13 | 270,900 | 5,900 | 187,500 | 0 | 83,400 | 5,900 |
| 2026-02-20 | 283,500 | 10,600 | 192,700 | 0 | 90,800 | 10,600 |
| 2026-02-27 | 305,600 | 10,600 | 204,000 | 0 | 101,600 | 10,600 |