[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/25情報･通信業】 売上高:228280 当期純利益:13260 総資産:150700 時価:151億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251225 | 1,362 | 1,372 | 1,358 | 1,368 | 6,500 | 1,600 | 100% | ▲ | 1111 | 0 | 15 | 99% | 3% |
| 20251226 | 1,362 | 1,369 | 1,360 | 1,367 | 2,700 | -3,800 | 100% | ▼ | 8258 | 0 | 14 | 99% | 3% |
| 20251229 | 1,370 | 1,384 | 1,361 | 1,362 | 7,300 | 4,600 | 100% | ▼▼ | 1117 | 0 | 0 | 99% | 2% |
| 20251230 | 1,360 | 1,370 | 1,351 | 1,356 | 12,300 | 5,000 | 100% | ▼▼▼ | 7777 | 0 | 12 | 98% | 1% |
| 20260105 | 1,359 | 1,364 | 1,351 | 1,352 | 9,300 | -3,000 | 100% | ▼▼▼▼ | 8588 | 0 | 11 | 98% | 0% |
| 20260106 | 1,356 | 1,399 | 1,353 | 1,391 | 9,600 | 300 | 103% | ▲ | 1171 | 0 | 10 | 100% | 3% |
| 20260107 | 1,381 | 1,391 | 1,370 | 1,380 | 9,900 | 300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 2% |
| 20260108 | 1,374 | 1,385 | 1,371 | 1,374 | 5,600 | -4,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20260109 | 1,374 | 1,392 | 1,374 | 1,392 | 5,000 | -600 | 101% | ▲ | 2252 | 0 | 0 | 100% | 3% |
| 20260113 | 1,394 | 1,395 | 1,384 | 1,384 | 4,800 | -200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 2% |
| 20260114 | 1,382 | 1,399 | 1,379 | 1,382 | 4,000 | -800 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 2% |
| 20260115 | 1,375 | 1,395 | 1,375 | 1,395 | 20,000 | 16,000 | 101% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20260116 | 1,395 | 1,402 | 1,389 | 1,394 | 6,500 | -13,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 3% |
| 20260119 | 1,395 | 1,414 | 1,395 | 1,411 | 3,200 | -3,300 | 101% | ▲ | 2252 | 0 | 0 | 100% | 4% |
| 20260120 | 1,415 | 1,434 | 1,415 | 1,434 | 5,800 | 2,600 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260121 | 1,420 | 1,425 | 1,403 | 1,424 | 5,000 | -800 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20260122 | 1,424 | 1,424 | 1,410 | 1,410 | 1,200 | -3,800 | 99% | ▼▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260123 | 1,410 | 1,411 | 1,404 | 1,407 | 2,300 | 1,100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 289,500 | 0 | 238,700 | 0 | 50,800 | 0 |
| 2026-01-09 | 288,200 | 0 | 235,900 | 0 | 52,300 | 0 |
| 2025-12-26 | 283,700 | 0 | 234,900 | 0 | 48,800 | 0 |