[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260204 | 1,367 | 1,369 | 1,313 | 1,318 | 47,500 | 41,800 | 96% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260205 | 1,330 | 1,355 | 1,318 | 1,341 | 19,300 | -28,200 | 102% | ▲ | 8282 | 0 | 5 | 94% | 2% |
| 20260206 | 1,313 | 1,321 | 1,218 | 1,252 | 130,200 | 110,900 | 93% | ▼ | 7777 | 0 | 4 | 87% | 0% |
| 20260209 | 1,263 | 1,288 | 1,253 | 1,285 | 23,600 | -106,600 | 103% | ▲ | 8282 | 0 | 3 | 90% | 3% |
| 20260210 | 1,290 | 1,295 | 1,285 | 1,288 | 22,400 | -1,200 | 100% | ▲▲ | 2222 | 0 | 2 | 90% | 3% |
| 20260212 | 1,380 | 1,426 | 1,371 | 1,426 | 75,200 | 52,800 | 111% | ▲▲▲ | 1111 | 40 | 0 | 99% | 14% |
| 20260213 | 1,419 | 1,442 | 1,401 | 1,407 | 40,400 | -34,800 | 99% | ▼ | 2228 | 0 | 0 | 98% | 12% |
| 20260216 | 1,437 | 1,437 | 1,410 | 1,428 | 16,500 | -23,900 | 101% | ▲ | 8222 | 0 | 0 | 100% | 14% |
| 20260217 | 1,430 | 1,443 | 1,412 | 1,412 | 4,200 | -12,300 | 99% | ▼ | 2288 | 0 | 0 | 98% | 13% |
| 20260218 | 1,428 | 1,428 | 1,408 | 1,410 | 7,100 | 2,900 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 13% |
| 20260219 | 1,409 | 1,420 | 1,403 | 1,420 | 8,500 | 1,400 | 101% | ▲ | 7771 | 0 | 0 | 99% | 13% |
| 20260220 | 1,402 | 1,433 | 1,402 | 1,402 | 8,400 | -100 | 99% | ▼ | 2888 | 0 | 0 | 98% | 12% |
| 20260224 | 1,400 | 1,419 | 1,360 | 1,366 | 18,100 | 9,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260225 | 1,361 | 1,376 | 1,356 | 1,360 | 12,000 | -6,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 9% |
| 20260226 | 1,364 | 1,387 | 1,357 | 1,385 | 9,600 | -2,400 | 102% | ▲ | 2222 | 0 | 0 | 97% | 11% |
| 20260227 | 1,383 | 1,423 | 1,373 | 1,420 | 5,700 | -3,900 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20260302 | 1,420 | 1,427 | 1,398 | 1,403 | 9,500 | 3,800 | 99% | ▼ | 1117 | 0 | 0 | 98% | 12% |
| 20260303 | 1,396 | 1,400 | 1,382 | 1,395 | 10,400 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 11% |
| 20260304 | 1,382 | 1,396 | 1,351 | 1,384 | 23,000 | 12,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260305 | 1,412 | 1,419 | 1,395 | 1,401 | 15,900 | -7,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 12% |
| 20260306 | 1,386 | 1,412 | 1,386 | 1,401 | 4,000 | -11,900 | 100% | -- | 8885 | 0 | 0 | 98% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 302,500 | 0 | 230,900 | 0 | 71,600 | 0 |
| 2026-02-20 | 302,000 | 0 | 231,700 | 0 | 70,300 | 0 |
| 2026-02-13 | 306,500 | 0 | 232,600 | 0 | 73,900 | 0 |
| 2026-02-06 | 317,100 | 0 | 234,600 | 0 | 82,500 | 0 |