[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:305億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 3,760 | 3,760 | 3,695 | 3,700 | 39,200 | 3,900 | 98% | ▼▼▼ | 7777 | 24 | 9 | 89% | 0% |
| 20251219 | 3,690 | 3,755 | 3,680 | 3,720 | 25,500 | -13,700 | 101% | ▲ | 8882 | 0 | 7 | 90% | 1% |
| 20251211 | 3,840 | 3,845 | 3,770 | 3,780 | 25,900 | -14,700 | 99% | ▼▼▼ | 2828 | 0 | 17 | 91% | 8% |
| 20251217 | 3,860 | 3,870 | 3,770 | 3,785 | 35,300 | 2,400 | 98% | ▼▼ | 7777 | 0 | 14 | 91% | 0% |
| 20251222 | 3,760 | 3,760 | 3,710 | 3,760 | 26,400 | 900 | 101% | ▲▲ | 1111 | 0 | 7 | 91% | 2% |
| 20251210 | 3,810 | 3,835 | 3,775 | 3,800 | 40,600 | 14,900 | 100% | ▼▼ | 7777 | 0 | 18 | 92% | 9% |
| 20251223 | 3,765 | 3,835 | 3,755 | 3,800 | 42,700 | 16,300 | 101% | ▲▲▲ | 1111 | 40 | 6 | 92% | 3% |
| 20251224 | 3,855 | 3,900 | 3,820 | 3,830 | 66,800 | 24,100 | 101% | ▲▲▲▲ | 1111 | 40 | 9 | 93% | 4% |
| 20251225 | 3,840 | 3,860 | 3,810 | 3,830 | 39,700 | -27,100 | 100% | -- | 8885 | 0 | 7 | 93% | 4% |
| 20251216 | 3,915 | 3,915 | 3,830 | 3,850 | 32,900 | 4,300 | 98% | ▼ | 7417 | 0 | 0 | 93% | 2% |
| 20251212 | 3,820 | 3,970 | 3,800 | 3,860 | 47,700 | 21,800 | 102% | ▲ | 1171 | 0 | 16 | 93% | 11% |
| 20251215 | 3,835 | 3,955 | 3,830 | 3,935 | 28,600 | -19,100 | 102% | ▲▲ | 8222 | 0 | 15 | 95% | 5% |
| 20251226 | 3,900 | 3,900 | 3,830 | 3,840 | 36,600 | -3,100 | 100% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260105 | 4,015 | 4,030 | 3,890 | 3,910 | 71,000 | -21,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260106 | 3,940 | 3,970 | 3,890 | 3,895 | 50,900 | -20,100 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 5% |
| 20251229 | 3,790 | 3,920 | 3,745 | 3,915 | 62,100 | 25,500 | 102% | ▲▲ | 1771 | 0 | 5 | 99% | 6% |
| 20251230 | 4,000 | 4,145 | 3,970 | 3,975 | 92,600 | 30,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260107 | 3,940 | 4,060 | 3,820 | 4,045 | 97,500 | 46,600 | 104% | ▲ | 1741 | 0 | 0 | 100% | 9% |
| 20260108 | 4,115 | 4,180 | 4,070 | 4,080 | 96,400 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260109 | 4,055 | 4,080 | 3,990 | 4,075 | 55,600 | -40,800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 9768 | GOLDMAN SACHS INTERNATIONAL | 42,151 | 1% | ▲ | |
| 2025-12-17 | 9768 | GOLDMAN SACHS INTERNATIONAL | 46,851 | 1% | ▲ | 4,700 |
| 2025-12-19 | 9768 | GOLDMAN SACHS INTERNATIONAL | 54,651 | 1% | ▲ | 7,800 |
| 2025-12-22 | 9768 | GOLDMAN SACHS INTERNATIONAL | 60,151 | 1% | ▲ | 5,500 |
| 2025-12-24 | 9768 | GOLDMAN SACHS INTERNATIONAL | 73,651 | 1% | ▲ | 13,500 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 123,900 | 0 | 38,400 | 0 | 85,500 | 0 |
| 2025-12-19 | 127,500 | 0 | 41,400 | 0 | 86,100 | 0 |
| 2025-12-26 | 135,800 | 0 | 42,800 | 0 | 93,000 | 0 |