[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:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,343 | 1,358 | 1,339 | 1,351 | 4,600 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 6% |
| 20251205 | 1,347 | 1,361 | 1,346 | 1,360 | 3,100 | -1,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 7% |
| 20251208 | 1,361 | 1,378 | 1,358 | 1,362 | 9,100 | 6,000 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 90% | 7% |
| 20251209 | 1,362 | 1,367 | 1,356 | 1,361 | 2,100 | -7,000 | 100% | ▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251210 | 1,361 | 1,395 | 1,361 | 1,377 | 11,400 | 9,300 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251211 | 1,376 | 1,388 | 1,365 | 1,366 | 6,400 | -5,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20251212 | 1,375 | 1,380 | 1,367 | 1,367 | 3,000 | -3,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251215 | 1,367 | 1,373 | 1,367 | 1,367 | 4,100 | 1,100 | 100% | -- | 7474 | 0 | 0 | 99% | 7% |
| 20251216 | 1,368 | 1,372 | 1,354 | 1,365 | 5,700 | 1,600 | 100% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251217 | 1,365 | 1,380 | 1,359 | 1,377 | 5,900 | 200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251218 | 1,379 | 1,379 | 1,360 | 1,375 | 5,200 | -700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 7% |
| 20251219 | 1,374 | 1,375 | 1,361 | 1,363 | 2,000 | -3,200 | 99% | ▼▼ | 8288 | 0 | 0 | 99% | 5% |
| 20251222 | 1,363 | 1,373 | 1,359 | 1,363 | 3,700 | 1,700 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20251223 | 1,353 | 1,370 | 1,353 | 1,363 | 6,300 | 2,600 | 100% | -- | 7774 | 0 | 0 | 99% | 4% |
| 20251224 | 1,355 | 1,364 | 1,355 | 1,362 | 4,900 | -1,400 | 100% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20251225 | 1,362 | 1,372 | 1,358 | 1,368 | 6,500 | 1,600 | 100% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251226 | 1,362 | 1,369 | 1,360 | 1,367 | 2,700 | -3,800 | 100% | ▼ | 8258 | 0 | 0 | 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 | 0 | 98% | 1% |
| 20260105 | 1,359 | 1,364 | 1,351 | 1,352 | 9,300 | -3,000 | 100% | ▼▼▼▼ | 8588 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 283,700 | 0 | 234,900 | 0 | 48,800 | 0 |
| 2025-12-19 | 285,300 | 0 | 235,600 | 0 | 49,700 | 0 |
| 2025-12-12 | 304,000 | 0 | 233,300 | 0 | 70,700 | 0 |
| 2025-12-05 | 305,800 | 0 | 234,600 | 0 | 71,200 | 0 |