[9768]いであ:【環境コンサル】官公庁向けが中心携帯電話に気象情報を配信
Yahoo! 【スタンダード/33サービス業】 売上高:243100 当期純利益:23760 総資産:374520 時価:308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 4,000 | 4,145 | 3,970 | 3,975 | 92,600 | 30,500 | 102% | ▲▲▲ | 1111 | 41 | 7 | 100% | 7% |
| 20260105 | 4,015 | 4,030 | 3,890 | 3,910 | 71,000 | -21,600 | 98% | ▼ | 8828 | 0 | 6 | 98% | 6% |
| 20260106 | 3,940 | 3,970 | 3,890 | 3,895 | 50,900 | -20,100 | 100% | ▼▼ | 8588 | 0 | 5 | 98% | 5% |
| 20260107 | 3,940 | 4,060 | 3,820 | 4,045 | 97,500 | 46,600 | 104% | ▲ | 1741 | 0 | 4 | 100% | 9% |
| 20260108 | 4,115 | 4,180 | 4,070 | 4,080 | 96,400 | -1,100 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 10% |
| 20260109 | 4,055 | 4,080 | 3,990 | 4,075 | 55,600 | -40,800 | 100% | ▼ | 8888 | 0 | 2 | 100% | 10% |
| 20260113 | 4,300 | 4,775 | 4,230 | 4,720 | 407,000 | 351,400 | 116% | ▲ | 1111 | 22 | 1 | 100% | 28% |
| 20260114 | 4,715 | 4,860 | 4,565 | 4,675 | 280,600 | -126,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 26% |
| 20260115 | 4,605 | 4,750 | 4,445 | 4,590 | 185,300 | -95,300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 24% |
| 20260116 | 4,595 | 4,595 | 4,250 | 4,325 | 186,700 | 1,400 | 94% | ▼▼▼ | 7777 | 24 | 0 | 92% | 17% |
| 20260119 | 4,395 | 4,395 | 4,260 | 4,310 | 65,900 | -120,800 | 100% | ▼▼▼▼ | 8288 | 24 | 0 | 91% | 16% |
| 20260120 | 4,310 | 4,310 | 4,185 | 4,205 | 56,000 | -9,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 14% |
| 20260121 | 4,105 | 4,245 | 4,105 | 4,190 | 50,200 | -5,800 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 13% |
| 20260122 | 4,260 | 4,310 | 4,175 | 4,200 | 47,200 | -3,000 | 100% | ▲ | 2222 | 51 | 0 | 89% | 12% |
| 20260123 | 4,235 | 4,310 | 4,175 | 4,310 | 37,800 | -9,400 | 103% | ▲▲ | 5582 | 51 | 0 | 91% | 13% |
| 20260126 | 4,280 | 4,280 | 4,180 | 4,180 | 49,200 | 11,400 | 97% | ▼ | 7117 | 0 | 0 | 89% | 9% |
| 20260127 | 4,185 | 4,290 | 4,130 | 4,275 | 35,700 | -13,500 | 102% | ▲ | 2882 | 51 | 0 | 91% | 12% |
| 20260128 | 4,275 | 4,275 | 4,150 | 4,160 | 41,000 | 5,300 | 97% | ▼ | 7117 | 51 | 0 | 88% | 8% |
| 20260129 | 4,170 | 4,170 | 4,060 | 4,140 | 38,600 | -2,400 | 100% | ▼▼ | 8888 | 51 | 0 | 88% | 6% |
| 20260130 | 4,140 | 4,140 | 4,050 | 4,110 | 24,900 | -13,700 | 99% | ▼▼▼ | 8888 | 51 | 0 | 87% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9768 | GOLDMAN SACHS INTERNATIONAL | 89,176 | 1% | ▲ | 9,400 |
| 2026-01-27 | 9768 | MERRILL LYNCH INTERNATIONAL | 53,023 | 1% | ▼ | -2,200 |
| 2026-01-26 | 9768 | MERRILL LYNCH INTERNATIONAL | 55,223 | 1% | ▲ | 8,500 |
| 2026-01-23 | 9768 | MERRILL LYNCH INTERNATIONAL | 46,723 | 1% | ▲ | 1,800 |
| 2026-01-22 | 9768 | MERRILL LYNCH INTERNATIONAL | 44,923 | 1% | ▲ | 4,800 |
| 2026-01-21 | 9768 | MERRILL LYNCH INTERNATIONAL | 40,123 | 1% | ▲ | 2,600 |
| 2026-01-19 | 9768 | GOLDMAN SACHS INTERNATIONAL | 79,776 | 1% | ▼ | -10,000 |
| 2026-01-19 | 9768 | MERRILL LYNCH INTERNATIONAL | 37,523 | 1% | ▲ | |
| 2026-01-16 | 9768 | GOLDMAN SACHS INTERNATIONAL | 89,776 | 1% | ▼ | -3,600 |
| 2026-01-13 | 9768 | GOLDMAN SACHS INTERNATIONAL | 93,376 | 1% | ▲ | 10,125 |
| 2026-01-08 | 9768 | GOLDMAN SACHS INTERNATIONAL | 83,251 | 1% | ▲ | 8,200 |
| 2025-12-30 | 9768 | GOLDMAN SACHS INTERNATIONAL | 75,051 | 1% | ▲ | 1,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 219,600 | 0 | 89,600 | 0 | 130,000 | 0 |
| 2026-01-16 | 227,700 | 0 | 87,900 | 0 | 139,800 | 0 |
| 2026-01-09 | 174,500 | 0 | 68,300 | 0 | 106,200 | 0 |