[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:141億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 1,356 | 1,380 | 1,337 | 1,370 | 89,500 | 63,100 | 90% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251021 | 1,450 | 1,526 | 1,444 | 1,490 | 43,400 | 35,900 | 103% | ▲▲ | 1771 | 10 | 3 | 98% | 8% |
| 20251110 | 1,481 | 1,540 | 1,480 | 1,516 | 26,400 | 19,800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251114 | 1,352 | 1,359 | 1,328 | 1,329 | 29,500 | 19,100 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251117 | 1,326 | 1,326 | 1,295 | 1,303 | 36,900 | 7,400 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251031 | 1,450 | 1,515 | 1,450 | 1,515 | 10,700 | 6,700 | 104% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20251121 | 1,280 | 1,312 | 1,280 | 1,312 | 8,600 | 3,100 | 102% | ▲▲▲ | 1771 | 0 | 0 | 86% | 3% |
| 20251106 | 1,505 | 1,517 | 1,490 | 1,513 | 8,600 | 1,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251029 | 1,500 | 1,500 | 1,460 | 1,465 | 8,400 | 1,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251024 | 1,525 | 1,547 | 1,515 | 1,527 | 8,700 | 900 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251105 | 1,504 | 1,505 | 1,473 | 1,490 | 7,300 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251028 | 1,506 | 1,518 | 1,495 | 1,501 | 7,100 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251118 | 1,294 | 1,294 | 1,267 | 1,276 | 35,500 | -1,400 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20251027 | 1,545 | 1,545 | 1,518 | 1,525 | 7,100 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20251107 | 1,479 | 1,502 | 1,477 | 1,493 | 6,600 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 98% | 8% |
| 20251023 | 1,503 | 1,540 | 1,502 | 1,525 | 7,800 | -3,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251104 | 1,515 | 1,535 | 1,508 | 1,508 | 7,100 | -3,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20251030 | 1,454 | 1,471 | 1,448 | 1,451 | 4,000 | -4,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251120 | 1,285 | 1,299 | 1,282 | 1,291 | 5,500 | -4,400 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 1% |
| 20251113 | 1,372 | 1,372 | 1,354 | 1,360 | 10,400 | -15,700 | 99% | ▼▼▼ | 2828 | 0 | 0 | 89% | 0% |
| 20251119 | 1,276 | 1,292 | 1,276 | 1,282 | 9,900 | -25,600 | 100% | ▲ | 8282 | 0 | 0 | 84% | 0% |
| 20251022 | 1,487 | 1,520 | 1,487 | 1,520 | 11,200 | -32,200 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20251112 | 1,361 | 1,368 | 1,356 | 1,368 | 26,100 | -63,400 | 100% | ▼▼ | 8228 | 0 | 0 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 362,400 | 0 | 238,100 | 0 | 124,300 | 0 |
| 2025-10-31 | 359,400 | 0 | 236,200 | 0 | 123,200 | 0 |
| 2025-11-07 | 359,300 | 0 | 235,000 | 0 | 124,300 | 0 |
| 2025-11-14 | 346,100 | 0 | 237,900 | 0 | 108,200 | 0 |