[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:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 1,975 | 2,008 | 1,968 | 2,008 | 82,200 | -4,400 | 104% | ▲ | 2222 | 51 | 6 | 90% | 5% |
| 20260402 | 2,008 | 2,058 | 2,001 | 2,017 | 65,600 | -16,600 | 100% | ▲▲ | 2222 | 51 | 11 | 91% | 6% |
| 20260403 | 2,014 | 2,035 | 2,004 | 2,030 | 72,800 | 7,200 | 101% | ▲▲▲ | 7111 | 51 | 0 | 91% | 7% |
| 20260406 | 2,030 | 2,056 | 1,995 | 2,028 | 57,400 | -15,400 | 100% | ▼ | 2828 | 51 | 0 | 91% | 6% |
| 20260416 | 2,097 | 2,121 | 2,089 | 2,111 | 53,700 | 6,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 11% |
| 20260331 | 1,927 | 1,976 | 1,927 | 1,935 | 86,600 | -24,600 | 98% | ▼▼▼ | 2288 | 24 | 4 | 87% | 2% |
| 20260420 | 2,106 | 2,106 | 2,052 | 2,068 | 45,100 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20260323 | 2,200 | 2,221 | 2,098 | 2,139 | 316,700 | 214,800 | 96% | ▼ | 7777 | 0 | 0 | 96% | 7% |
| 20260417 | 2,111 | 2,117 | 2,075 | 2,086 | 41,400 | -12,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20260415 | 2,053 | 2,090 | 2,053 | 2,090 | 47,500 | 13,100 | 103% | ▲▲ | 1111 | 0 | 0 | 94% | 10% |
| 20260414 | 2,025 | 2,037 | 2,021 | 2,025 | 34,400 | -4,700 | 100% | ▲ | 8282 | 0 | 0 | 91% | 6% |
| 20260413 | 2,032 | 2,047 | 2,007 | 2,021 | 39,100 | -20,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 6% |
| 20260410 | 2,072 | 2,090 | 2,019 | 2,032 | 59,900 | 16,300 | 98% | ▼▼ | 7717 | 0 | 0 | 91% | 7% |
| 20260409 | 2,065 | 2,097 | 2,059 | 2,066 | 43,600 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 8% |
| 20260408 | 2,099 | 2,099 | 2,067 | 2,081 | 41,200 | 12,300 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 9% |
| 20260407 | 2,028 | 2,061 | 2,028 | 2,056 | 28,900 | -28,500 | 101% | ▲ | 2282 | 0 | 0 | 92% | 8% |
| 20260330 | 1,952 | 1,971 | 1,920 | 1,967 | 111,200 | -22,400 | 98% | ▼▼ | 8888 | 0 | 7 | 88% | 3% |
| 20260327 | 2,069 | 2,069 | 1,996 | 2,014 | 133,600 | -40,400 | 98% | ▼ | 8828 | 0 | 0 | 90% | 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% |
| 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 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 9742 | Citigroup Global Markets Limited | 170,233 | 1% | ▲ | 19,000 |
| 2026-03-26 | 9742 | 大和証券株式会社 | 109,908 | 1% | ▲ | |
| 2026-03-30 | 9742 | 大和証券株式会社 | 127,508 | 1% | ▲ | 17,600 |
| 2026-03-30 | 9742 | Citigroup Global Markets Limited | 188,133 | 1% | ▲ | 17,900 |
| 2026-03-31 | 9742 | 大和証券株式会社 | 125,108 | 1% | ▼ | -2,400 |
| 2026-03-31 | 9742 | Citigroup Global Markets Limited | 186,933 | 1% | ▼ | -1,200 |
| 2026-04-01 | 9742 | 大和証券株式会社 | 130,308 | 1% | ▲ | 5,200 |
| 2026-04-08 | 9742 | 大和証券株式会社 | 124,608 | 1% | ▼ | -5,700 |
| 2026-04-13 | 9742 | Citigroup Global Markets Limited | 188,533 | 1% | ▲ | 1,600 |
| 2026-04-16 | 9742 | Citigroup Global Markets Limited | 187,633 | 1% | ▼ | -900 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 21,800 | 135,800 | 9,200 | 9,700 | 12,600 | 126,100 |
| 2026-04-03 | 20,800 | 142,300 | 9,000 | 9,700 | 11,800 | 132,600 |
| 2026-04-10 | 19,000 | 135,900 | 8,700 | 9,700 | 10,300 | 126,200 |