[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:139億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,353 | 1,353 | 1,332 | 1,338 | 3,500 | -5,800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260508 | 1,300 | 1,303 | 1,282 | 1,291 | 15,900 | 10,800 | 101% | ▲ | 7111 | 0 | 0 | 96% | 2% |
| 20260507 | 1,297 | 1,304 | 1,278 | 1,278 | 5,100 | -10,000 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20260501 | 1,263 | 1,289 | 1,260 | 1,284 | 15,100 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20260430 | 1,280 | 1,280 | 1,253 | 1,269 | 19,000 | 12,000 | 99% | ▼▼▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20260428 | 1,280 | 1,295 | 1,279 | 1,284 | 7,000 | -1,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260427 | 1,299 | 1,299 | 1,282 | 1,285 | 8,500 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260424 | 1,316 | 1,316 | 1,289 | 1,294 | 21,500 | 19,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260423 | 1,325 | 1,325 | 1,307 | 1,319 | 1,700 | -3,900 | 100% | -- | 8885 | 0 | 0 | 97% | 2% |
| 20260422 | 1,332 | 1,332 | 1,310 | 1,319 | 5,600 | 2,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260407 | 1,346 | 1,354 | 1,329 | 1,329 | 2,200 | -3,100 | 99% | ▼ | 8228 | 0 | 0 | 91% | 2% |
| 20260420 | 1,358 | 1,358 | 1,338 | 1,340 | 9,300 | -9,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260417 | 1,344 | 1,362 | 1,333 | 1,346 | 19,000 | 11,200 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260416 | 1,329 | 1,347 | 1,309 | 1,309 | 7,800 | 3,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20260415 | 1,300 | 1,330 | 1,300 | 1,320 | 4,800 | 1,700 | 102% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20260414 | 1,293 | 1,299 | 1,291 | 1,299 | 3,100 | -7,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260413 | 1,302 | 1,302 | 1,276 | 1,287 | 10,900 | 900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260410 | 1,336 | 1,336 | 1,301 | 1,307 | 10,000 | -1,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260409 | 1,337 | 1,342 | 1,318 | 1,336 | 11,300 | 6,000 | 99% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260408 | 1,352 | 1,357 | 1,348 | 1,348 | 5,300 | 3,100 | 101% | ▲ | 1111 | 0 | 0 | 93% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 269,100 | 0 | 228,400 | 0 | 40,700 | 0 |
| 2026-04-17 | 263,400 | 0 | 224,400 | 0 | 39,000 | 0 |
| 2026-04-24 | 275,000 | 0 | 233,200 | 0 | 41,800 | 0 |
| 2026-05-01 | 278,100 | 0 | 235,900 | 0 | 42,200 | 0 |