[9742]アイネス:【ソフト開発】情報処理地方自治体向けの業務システム
Yahoo! 【プライム/25情報･通信業】 売上高:405630 当期純利益:24360 総資産:567270 時価:411億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260319 | 2,201 | 2,266 | 2,201 | 2,226 | 101,900 | 72,500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260318 | 2,200 | 2,219 | 2,194 | 2,215 | 29,400 | -7,700 | 101% | ▲▲▲▲ | 8882 | 0 | 0 | 100% | 12% |
| 20260317 | 2,216 | 2,250 | 2,200 | 2,200 | 37,100 | -4,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260316 | 2,160 | 2,208 | 2,154 | 2,191 | 41,800 | -33,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260313 | 2,137 | 2,190 | 2,137 | 2,160 | 74,900 | 18,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20260311 | 2,164 | 2,170 | 2,150 | 2,157 | 26,600 | -30,900 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20260310 | 2,150 | 2,177 | 2,119 | 2,150 | 57,500 | -27,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260323 | 2,200 | 2,221 | 2,098 | 2,139 | 316,700 | 214,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260302 | 2,120 | 2,174 | 2,100 | 2,138 | 69,200 | -21,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260312 | 2,124 | 2,148 | 2,104 | 2,127 | 56,300 | 29,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20260227 | 2,090 | 2,135 | 2,090 | 2,125 | 90,200 | 37,700 | 103% | ▲▲▲ | 1111 | 41 | 13 | 100% | 14% |
| 20260309 | 2,057 | 2,145 | 2,047 | 2,124 | 84,600 | 35,600 | 101% | ▲▲▲ | 1771 | 0 | 5 | 99% | 9% |
| 20260306 | 2,084 | 2,111 | 2,071 | 2,107 | 49,000 | 5,500 | 100% | ▲▲ | 7111 | 0 | 7 | 99% | 8% |
| 20260305 | 2,079 | 2,132 | 2,062 | 2,100 | 43,500 | -45,400 | 102% | ▲ | 2222 | 0 | 8 | 98% | 8% |
| 20260303 | 2,150 | 2,154 | 2,095 | 2,095 | 73,100 | 3,900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260304 | 2,045 | 2,095 | 2,024 | 2,052 | 88,900 | 15,800 | 98% | ▼▼ | 7777 | 0 | 5 | 96% | 6% |
| 20260326 | 2,057 | 2,112 | 2,015 | 2,045 | 174,000 | -16,500 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 7% |
| 20260325 | 1,906 | 2,039 | 1,906 | 2,037 | 190,500 | -46,400 | 107% | ▲ | 8282 | 0 | 1 | 92% | 7% |
| 20260327 | 2,069 | 2,069 | 1,996 | 2,014 | 133,600 | -40,400 | 98% | ▼ | 8828 | 0 | 0 | 90% | 6% |
| 20260330 | 1,952 | 1,971 | 1,920 | 1,967 | 111,200 | -22,400 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 3% |
| 20260324 | 2,189 | 2,189 | 1,871 | 1,905 | 236,900 | -79,800 | 89% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 9742 | GOLDMAN SACHS INTERNATIONAL | 96,954 | 0% | ▼ | -8,900 |
| 2026-03-18 | 9742 | Citigroup Global Markets Limited | 151,233 | 1% | ▲ | 25,700 |
| 2026-03-10 | 9742 | GOLDMAN SACHS INTERNATIONAL | 103,182 | 0% | ▼ | -12,800 |
| 2026-03-12 | 9742 | GOLDMAN SACHS INTERNATIONAL | 105,854 | 1% | ▲ | 2,672 |
| 2026-02-27 | 9742 | Citigroup Global Markets Limited | 105,033 | 1% | ▲ | |
| 2026-02-27 | 9742 | GOLDMAN SACHS INTERNATIONAL | 115,982 | 1% | ▼ | -10,500 |
| 2026-03-09 | 9742 | Citigroup Global Markets Limited | 125,533 | 1% | ▲ | 20,500 |
| 2026-03-26 | 9742 | 大和証券株式会社 | 109,908 | 1% | ▲ | |
| 2026-03-24 | 9742 | Citigroup Global Markets Limited | 170,233 | 1% | ▲ | 19,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 24,200 | 50,900 | 8,200 | 9,700 | 16,000 | 41,200 |
| 2026-03-06 | 21,500 | 59,200 | 9,200 | 9,700 | 12,300 | 49,500 |
| 2026-03-13 | 22,300 | 67,300 | 10,100 | 9,700 | 12,200 | 57,600 |
| 2026-03-19 | 36,300 | 69,900 | 23,200 | 9,700 | 13,100 | 60,200 |