[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:163億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 1,416 | 1,442 | 1,375 | 1,381 | 26,500 | 15,400 | 96% | ▼ | 7777 | 0 | 6 | 91% | 0% |
| 20251002 | 1,442 | 1,455 | 1,419 | 1,421 | 6,100 | -40,500 | 99% | ▼▼ | 8888 | 0 | 14 | 92% | 2% |
| 20251015 | 1,404 | 1,430 | 1,404 | 1,425 | 6,200 | -20,300 | 103% | ▲ | 8282 | 0 | 5 | 93% | 3% |
| 20251003 | 1,420 | 1,446 | 1,420 | 1,428 | 5,500 | -600 | 100% | ▲ | 8282 | 0 | 13 | 93% | 3% |
| 20251007 | 1,435 | 1,445 | 1,420 | 1,431 | 11,000 | 2,400 | 100% | ▼ | 7777 | 0 | 11 | 94% | 3% |
| 20251006 | 1,449 | 1,453 | 1,425 | 1,434 | 8,600 | 3,100 | 100% | ▲▲ | 1111 | 0 | 13 | 94% | 3% |
| 20251017 | 1,447 | 1,449 | 1,431 | 1,439 | 6,200 | -5,300 | 99% | ▼ | 8888 | 0 | 4 | 94% | 4% |
| 20251001 | 1,488 | 1,499 | 1,431 | 1,440 | 46,600 | 19,400 | 94% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251008 | 1,425 | 1,451 | 1,423 | 1,440 | 4,300 | -6,700 | 101% | ▲ | 2282 | 0 | 10 | 94% | 3% |
| 20251009 | 1,440 | 1,456 | 1,436 | 1,441 | 7,900 | 3,600 | 100% | ▲▲ | 1111 | 0 | 9 | 94% | 3% |
| 20251010 | 1,441 | 1,467 | 1,441 | 1,446 | 11,100 | 3,200 | 100% | ▲▲▲ | 1111 | 0 | 8 | 95% | 4% |
| 20251016 | 1,455 | 1,464 | 1,444 | 1,451 | 11,500 | 5,300 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251030 | 1,454 | 1,471 | 1,448 | 1,451 | 4,000 | -4,400 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251020 | 1,466 | 1,473 | 1,451 | 1,451 | 7,500 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251029 | 1,500 | 1,500 | 1,460 | 1,465 | 8,400 | 1,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251021 | 1,450 | 1,526 | 1,444 | 1,490 | 43,400 | 35,900 | 103% | ▲▲ | 1771 | 10 | 3 | 98% | 8% |
| 20251028 | 1,506 | 1,518 | 1,495 | 1,501 | 7,100 | 0 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251031 | 1,450 | 1,515 | 1,450 | 1,515 | 10,700 | 6,700 | 104% | ▲ | 1171 | 0 | 0 | 99% | 10% |
| 20251022 | 1,487 | 1,520 | 1,487 | 1,520 | 11,200 | -32,200 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 10% |
| 20251023 | 1,503 | 1,540 | 1,502 | 1,525 | 7,800 | -3,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251027 | 1,545 | 1,545 | 1,518 | 1,525 | 7,100 | -1,600 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250930 | 1,480 | 1,525 | 1,468 | 1,525 | 27,200 | 20,400 | 103% | ▲▲▲ | 1111 | 0 | 0 | 99% | 9% |
| 20251024 | 1,525 | 1,547 | 1,515 | 1,527 | 8,700 | 900 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 347,700 | 0 | 241,000 | 0 | 106,700 | 0 |
| 2025-10-10 | 344,100 | 0 | 237,100 | 0 | 107,000 | 0 |
| 2025-10-17 | 337,800 | 0 | 233,600 | 0 | 104,200 | 0 |
| 2025-10-24 | 362,400 | 0 | 238,100 | 0 | 124,300 | 0 |