[9753]ＩＸナレッジ:【システム構築】独立系コンサルティングや保守・運用も
Yahoo! 【スタンダード/情報･通信業】 売上高:228280 当期純利益:13260 総資産:150700 時価:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,331 | 1,364 | 1,331 | 1,364 | 17,300 | 1,200 | 103% | ▲ | 1171 | 0 | 2 | 100% | 21% |
| 20250819 | 1,358 | 1,420 | 1,356 | 1,420 | 47,100 | 29,800 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 26% |
| 20250820 | 1,450 | 1,542 | 1,430 | 1,474 | 70,400 | 23,300 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 30% |
| 20250821 | 1,499 | 1,664 | 1,450 | 1,502 | 150,000 | 79,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 31% |
| 20250822 | 1,570 | 1,710 | 1,527 | 1,546 | 184,700 | 34,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
| 20250825 | 1,600 | 1,685 | 1,546 | 1,572 | 74,900 | -109,800 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 36% |
| 20250826 | 1,545 | 1,545 | 1,417 | 1,449 | 64,600 | -10,300 | 92% | ▼ | 8888 | 0 | 0 | 92% | 25% |
| 20250827 | 1,440 | 1,473 | 1,414 | 1,459 | 26,300 | -38,300 | 101% | ▲ | 8882 | 0 | 7 | 93% | 26% |
| 20250828 | 1,460 | 1,464 | 1,425 | 1,425 | 16,800 | -9,500 | 98% | ▼ | 8228 | 0 | 6 | 91% | 23% |
| 20250829 | 1,426 | 1,485 | 1,419 | 1,476 | 19,600 | 2,800 | 104% | ▲ | 1771 | 0 | 5 | 94% | 27% |
| 20250901 | 1,491 | 1,491 | 1,440 | 1,459 | 19,500 | -100 | 99% | ▼ | 2228 | 0 | 0 | 93% | 26% |
| 20250902 | 1,450 | 1,456 | 1,435 | 1,452 | 10,300 | -9,200 | 100% | ▼▼ | 8888 | 0 | 3 | 92% | 25% |
| 20250903 | 1,453 | 1,474 | 1,450 | 1,473 | 11,300 | 1,000 | 101% | ▲ | 1111 | 0 | 2 | 94% | 27% |
| 20250904 | 1,480 | 1,551 | 1,480 | 1,542 | 31,700 | 20,400 | 105% | ▲▲ | 1111 | 0 | 0 | 98% | 33% |
| 20250905 | 1,539 | 1,539 | 1,493 | 1,516 | 13,500 | -18,200 | 98% | ▼ | 8228 | 0 | 0 | 96% | 30% |
| 20250908 | 1,522 | 1,522 | 1,481 | 1,481 | 14,600 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 12% |
| 20250909 | 1,481 | 1,493 | 1,463 | 1,470 | 14,200 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20250910 | 1,459 | 1,473 | 1,458 | 1,459 | 6,300 | -7,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20250911 | 1,454 | 1,476 | 1,451 | 1,466 | 9,200 | 2,900 | 100% | ▲ | 1771 | 0 | 0 | 93% | 11% |
| 20250912 | 1,448 | 1,459 | 1,425 | 1,447 | 22,500 | 13,300 | 99% | ▼ | 7777 | 0 | 0 | 92% | 6% |
| 20250916 | 1,437 | 1,437 | 1,410 | 1,426 | 17,200 | -5,300 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 328,000 | 0 | 225,200 | 0 | 102,800 | 0 |
| 2025-08-29 | 323,100 | 0 | 221,000 | 0 | 102,100 | 0 |
| 2025-08-22 | 340,200 | 0 | 223,700 | 0 | 116,500 | 0 |