[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:154億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 1,437 | 1,437 | 1,410 | 1,426 | 17,200 | -5,300 | 99% | ▼▼ | 8888 | 0 | 10 | 91% | 0% |
20250917 | 1,422 | 1,423 | 1,388 | 1,393 | 20,000 | 2,800 | 98% | ▼▼▼ | 7777 | 0 | 9 | 89% | 0% |
20251002 | 1,442 | 1,455 | 1,419 | 1,421 | 6,100 | -40,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
20251007 | 1,435 | 1,445 | 1,420 | 1,431 | 11,000 | 2,400 | 100% | ▼ | 7777 | 0 | 0 | 94% | 3% |
20251006 | 1,449 | 1,453 | 1,425 | 1,434 | 8,600 | 3,100 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
20251003 | 1,420 | 1,446 | 1,420 | 1,428 | 5,500 | -600 | 100% | ▲ | 8282 | 0 | 0 | 93% | 3% |
20251001 | 1,488 | 1,499 | 1,431 | 1,440 | 46,600 | 19,400 | 94% | ▼ | 7717 | 0 | 0 | 93% | 3% |
20250926 | 1,453 | 1,472 | 1,453 | 1,455 | 6,000 | 1,400 | 100% | ▲ | 7471 | 0 | 0 | 94% | 4% |
20250925 | 1,475 | 1,475 | 1,453 | 1,453 | 4,600 | -1,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 4% |
20250924 | 1,489 | 1,489 | 1,465 | 1,468 | 6,300 | -1,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 5% |
20250922 | 1,492 | 1,496 | 1,476 | 1,482 | 8,200 | -17,500 | 100% | ▼ | 8228 | 0 | 0 | 94% | 6% |
20250929 | 1,455 | 1,489 | 1,455 | 1,480 | 6,800 | 800 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 6% |
20250918 | 1,403 | 1,472 | 1,396 | 1,472 | 16,300 | -3,700 | 106% | ▲ | 2282 | 0 | 2 | 94% | 6% |
20250912 | 1,448 | 1,459 | 1,425 | 1,447 | 22,500 | 13,300 | 99% | ▼ | 7777 | 0 | 11 | 92% | 6% |
20250919 | 1,486 | 1,509 | 1,461 | 1,487 | 25,700 | 9,400 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 7% |
20250930 | 1,480 | 1,525 | 1,468 | 1,525 | 27,200 | 20,400 | 103% | ▲▲▲ | 1111 | 0 | 0 | 99% | 9% |
20250910 | 1,459 | 1,473 | 1,458 | 1,459 | 6,300 | -7,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
20250911 | 1,454 | 1,476 | 1,451 | 1,466 | 9,200 | 2,900 | 100% | ▲ | 1771 | 0 | 0 | 93% | 11% |
20250909 | 1,481 | 1,493 | 1,463 | 1,470 | 14,200 | -400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 11% |
20250908 | 1,522 | 1,522 | 1,481 | 1,481 | 14,600 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 327,700 | 0 | 224,400 | 0 | 103,300 | 0 |
2025-09-19 | 322,300 | 0 | 223,200 | 0 | 99,100 | 0 |
2025-09-26 | 324,000 | 0 | 225,400 | 0 | 98,600 | 0 |
2025-10-03 | 347,700 | 0 | 241,000 | 0 | 106,700 | 0 |