[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:145億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 1,346 | 1,354 | 1,329 | 1,329 | 2,200 | -3,100 | 99% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260317 | 1,438 | 1,438 | 1,405 | 1,405 | 2,300 | -4,400 | 99% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20260331 | 1,302 | 1,315 | 1,297 | 1,297 | 2,500 | -15,600 | 100% | ▼▼ | 5228 | 0 | 0 | 89% | 0% |
| 20260414 | 1,293 | 1,299 | 1,291 | 1,299 | 3,100 | -7,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260402 | 1,345 | 1,350 | 1,320 | 1,322 | 4,200 | -2,000 | 98% | ▼ | 2228 | 0 | 0 | 91% | 2% |
| 20260415 | 1,300 | 1,330 | 1,300 | 1,320 | 4,800 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20260327 | 1,333 | 1,365 | 1,333 | 1,365 | 5,200 | -6,800 | 101% | ▲ | 8882 | 0 | 0 | 94% | 3% |
| 20260408 | 1,352 | 1,357 | 1,348 | 1,348 | 5,300 | 3,100 | 101% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20260406 | 1,326 | 1,376 | 1,326 | 1,346 | 5,300 | -2,200 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260401 | 1,324 | 1,349 | 1,314 | 1,344 | 6,200 | 3,700 | 104% | ▲ | 1111 | 0 | 0 | 92% | 4% |
| 20260325 | 1,351 | 1,371 | 1,351 | 1,367 | 6,300 | -600 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260318 | 1,406 | 1,421 | 1,404 | 1,412 | 6,600 | 4,300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20260324 | 1,357 | 1,360 | 1,335 | 1,351 | 6,900 | -37,200 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260403 | 1,322 | 1,326 | 1,306 | 1,326 | 7,500 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 91% | 2% |
| 20260416 | 1,329 | 1,347 | 1,309 | 1,309 | 7,800 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20260410 | 1,336 | 1,336 | 1,301 | 1,307 | 10,000 | -1,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260413 | 1,302 | 1,302 | 1,276 | 1,287 | 10,900 | 900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260409 | 1,337 | 1,342 | 1,318 | 1,336 | 11,300 | 6,000 | 99% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260326 | 1,368 | 1,368 | 1,343 | 1,348 | 12,000 | 5,700 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20260319 | 1,410 | 1,412 | 1,397 | 1,407 | 17,600 | 11,000 | 100% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20260330 | 1,285 | 1,315 | 1,270 | 1,300 | 18,100 | 12,900 | 95% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260417 | 1,344 | 1,362 | 1,333 | 1,346 | 19,000 | 11,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260323 | 1,393 | 1,399 | 1,320 | 1,327 | 44,100 | 26,500 | 94% | ▼▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 284,000 | 0 | 226,700 | 0 | 57,300 | 0 |
| 2026-03-27 | 264,300 | 0 | 224,100 | 0 | 40,200 | 0 |
| 2026-04-03 | 264,700 | 0 | 223,800 | 0 | 40,900 | 0 |
| 2026-04-10 | 269,100 | 0 | 228,400 | 0 | 40,700 | 0 |