[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/情報･通信業】 売上高:228280 当期純利益:13260 総資産:150700 時価:153億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,322 | 1,350 | 1,312 | 1,347 | 25,600 | -31,700 | 102% | ▲▲ | 2282 | 0 | 5 | 100% | 20% |
| 20250828 | 1,460 | 1,464 | 1,425 | 1,425 | 16,800 | -9,500 | 98% | ▼ | 8228 | 0 | 0 | 91% | 23% |
| 20250827 | 1,440 | 1,473 | 1,414 | 1,459 | 26,300 | -38,300 | 101% | ▲ | 8882 | 0 | 0 | 93% | 26% |
| 20250826 | 1,545 | 1,545 | 1,417 | 1,449 | 64,600 | -10,300 | 92% | ▼ | 8888 | 0 | 0 | 92% | 25% |
| 20250825 | 1,600 | 1,685 | 1,546 | 1,572 | 74,900 | -109,800 | 102% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 36% |
| 20250819 | 1,358 | 1,420 | 1,356 | 1,420 | 47,100 | 29,800 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 26% |
| 20250818 | 1,331 | 1,364 | 1,331 | 1,364 | 17,300 | 1,200 | 103% | ▲ | 1171 | 0 | 2 | 100% | 21% |
| 20250815 | 1,350 | 1,350 | 1,319 | 1,324 | 16,100 | 3,900 | 99% | ▼▼ | 1717 | 0 | 3 | 98% | 18% |
| 20250814 | 1,347 | 1,349 | 1,334 | 1,342 | 12,200 | -13,400 | 100% | ▼ | 8228 | 0 | 4 | 100% | 19% |
| 20250728 | 1,157 | 1,158 | 1,151 | 1,154 | 7,200 | -4,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20250812 | 1,330 | 1,335 | 1,300 | 1,321 | 57,300 | 51,200 | 114% | ▲ | 1111 | 0 | 6 | 100% | 17% |
| 20250808 | 1,180 | 1,189 | 1,163 | 1,163 | 6,100 | 300 | 99% | ▼ | 1117 | 0 | 2 | 99% | 3% |
| 20250807 | 1,160 | 1,176 | 1,150 | 1,176 | 5,800 | -100 | 100% | ▲▲ | 2882 | 0 | 3 | 100% | 5% |
| 20250806 | 1,161 | 1,175 | 1,159 | 1,172 | 5,900 | 1,500 | 101% | ▲ | 1771 | 0 | 4 | 100% | 4% |
| 20250805 | 1,163 | 1,170 | 1,161 | 1,161 | 4,400 | -7,200 | 100% | ▼▼ | 2288 | 0 | 5 | 99% | 3% |
| 20250804 | 1,168 | 1,168 | 1,133 | 1,163 | 11,600 | 7,000 | 99% | ▼ | 7717 | 0 | 6 | 99% | 4% |
| 20250801 | 1,165 | 1,178 | 1,165 | 1,173 | 4,600 | -9,500 | 101% | ▲▲ | 8222 | 0 | 7 | 100% | 6% |
| 20250731 | 1,159 | 1,179 | 1,153 | 1,165 | 14,100 | 10,000 | 101% | ▲ | 1111 | 0 | 8 | 100% | 6% |
| 20250730 | 1,157 | 1,159 | 1,152 | 1,157 | 4,100 | 400 | 100% | -- | 1114 | 0 | 9 | 100% | 5% |
| 20250729 | 1,154 | 1,157 | 1,143 | 1,157 | 3,700 | -3,500 | 100% | ▲▲▲▲▲▲ | 8882 | 0 | 10 | 100% | 5% |
| 20250820 | 1,450 | 1,542 | 1,430 | 1,474 | 70,400 | 23,300 | 104% | ▲▲▲ | 1111 | 41 | 3 | 100% | 30% |
| 20250821 | 1,499 | 1,664 | 1,450 | 1,502 | 150,000 | 79,600 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 31% |
| 20250822 | 1,570 | 1,710 | 1,527 | 1,546 | 184,700 | 34,700 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 244,500 | 0 | 216,100 | 0 | 28,400 | 0 |
| 2025-08-08 | 244,000 | 0 | 212,800 | 0 | 31,200 | 0 |
| 2025-08-15 | 267,600 | 0 | 220,700 | 0 | 46,900 | 0 |
| 2025-08-22 | 340,200 | 0 | 223,700 | 0 | 116,500 | 0 |