[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:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,578 | 1,610 | 1,578 | 1,595 | 28,900 | 13,800 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 13% |
| 20250828 | 1,636 | 1,705 | 1,634 | 1,693 | 107,300 | 67,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20250827 | 1,585 | 1,638 | 1,582 | 1,636 | 40,300 | 22,000 | 103% | ▲ | 1771 | 10 | 2 | 100% | 16% |
| 20250813 | 1,518 | 1,555 | 1,515 | 1,555 | 47,900 | -10,400 | 103% | ▲▲▲ | 2222 | 0 | 7 | 100% | 11% |
| 20250826 | 1,593 | 1,607 | 1,588 | 1,593 | 18,300 | 6,400 | 100% | ▼ | 1777 | 0 | 3 | 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% |
| 20250820 | 1,572 | 1,585 | 1,572 | 1,575 | 15,100 | -5,200 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 12% |
| 20250819 | 1,560 | 1,576 | 1,547 | 1,573 | 20,300 | -10,200 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 12% |
| 20250818 | 1,536 | 1,565 | 1,532 | 1,560 | 30,500 | 8,600 | 102% | ▲ | 1171 | 0 | 8 | 100% | 11% |
| 20250815 | 1,547 | 1,556 | 1,530 | 1,536 | 21,900 | -4,600 | 99% | ▼▼ | 8888 | 0 | 9 | 99% | 9% |
| 20250814 | 1,550 | 1,557 | 1,532 | 1,544 | 26,500 | -21,400 | 99% | ▼ | 2228 | 0 | 10 | 99% | 10% |
| 20250728 | 1,445 | 1,452 | 1,436 | 1,438 | 10,300 | -9,500 | 100% | ▼ | 2228 | 0 | 12 | 100% | 6% |
| 20250812 | 1,486 | 1,515 | 1,451 | 1,515 | 58,300 | -29,200 | 101% | ▲▲ | 2222 | 0 | 6 | 100% | 9% |
| 20250808 | 1,469 | 1,505 | 1,426 | 1,500 | 87,500 | 57,200 | 100% | ▲ | 1771 | 0 | 3 | 100% | 8% |
| 20250807 | 1,493 | 1,500 | 1,487 | 1,499 | 30,300 | 10,500 | 100% | ▼ | 7117 | 0 | 8 | 99% | 10% |
| 20250806 | 1,475 | 1,505 | 1,472 | 1,505 | 19,800 | 4,100 | 102% | ▲ | 1171 | 0 | 5 | 100% | 10% |
| 20250805 | 1,476 | 1,478 | 1,464 | 1,472 | 15,700 | 4,200 | 100% | ▼▼▼ | 7177 | 0 | 6 | 98% | 8% |
| 20250804 | 1,478 | 1,482 | 1,462 | 1,473 | 11,500 | -6,100 | 99% | ▼▼ | 8888 | 0 | 7 | 98% | 8% |
| 20250801 | 1,488 | 1,501 | 1,473 | 1,485 | 17,600 | -47,200 | 99% | ▼ | 8228 | 0 | 12 | 99% | 9% |
| 20250731 | 1,413 | 1,515 | 1,411 | 1,507 | 64,800 | 23,000 | 107% | ▲ | 1141 | 0 | 1 | 100% | 11% |
| 20250730 | 1,413 | 1,443 | 1,407 | 1,407 | 41,800 | 15,800 | 99% | ▼▼▼ | 4777 | 0 | 2 | 98% | 4% |
| 20250729 | 1,433 | 1,443 | 1,413 | 1,418 | 26,000 | 15,700 | 99% | ▼▼ | 7777 | 0 | 3 | 98% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 268,600 | 2,200 | 193,800 | 0 | 74,800 | 2,200 |
| 2025-08-08 | 279,300 | 1,700 | 196,300 | 0 | 83,000 | 1,700 |
| 2025-08-15 | 264,200 | 2,200 | 178,600 | 0 | 85,600 | 2,200 |
| 2025-08-22 | 263,200 | 2,900 | 183,500 | 0 | 79,700 | 2,900 |