[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:325億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260130 | 4,140 | 4,140 | 4,050 | 4,110 | 24,900 | -13,700 | 99% | ▼▼▼ | 8888 | 51 | 3 | 87% | 6% |
| 20260128 | 4,275 | 4,275 | 4,150 | 4,160 | 41,000 | 5,300 | 97% | ▼ | 7117 | 51 | 5 | 88% | 8% |
| 20260129 | 4,170 | 4,170 | 4,060 | 4,140 | 38,600 | -2,400 | 100% | ▼▼ | 8888 | 51 | 4 | 88% | 6% |
| 20260121 | 4,105 | 4,245 | 4,105 | 4,190 | 50,200 | -5,800 | 100% | ▼▼▼▼▼▼ | 8888 | 24 | 9 | 89% | 13% |
| 20260122 | 4,260 | 4,310 | 4,175 | 4,200 | 47,200 | -3,000 | 100% | ▲ | 2222 | 51 | 9 | 89% | 12% |
| 20260126 | 4,280 | 4,280 | 4,180 | 4,180 | 49,200 | 11,400 | 97% | ▼ | 7117 | 0 | 7 | 89% | 9% |
| 20260120 | 4,310 | 4,310 | 4,185 | 4,205 | 56,000 | -9,900 | 98% | ▼▼▼▼▼ | 8888 | 24 | 12 | 89% | 14% |
| 20260123 | 4,235 | 4,310 | 4,175 | 4,310 | 37,800 | -9,400 | 103% | ▲▲ | 5582 | 51 | 8 | 91% | 13% |
| 20260127 | 4,185 | 4,290 | 4,130 | 4,275 | 35,700 | -13,500 | 102% | ▲ | 2882 | 51 | 6 | 91% | 12% |
| 20260202 | 4,460 | 4,485 | 4,295 | 4,320 | 164,600 | 139,700 | 105% | ▲ | 1111 | 0 | 0 | 92% | 11% |
| 20260213 | 4,545 | 4,580 | 4,285 | 4,290 | 75,300 | 6,500 | 93% | ▼ | 7717 | 0 | 0 | 93% | 4% |
| 20260220 | 4,395 | 4,395 | 4,305 | 4,340 | 27,500 | 2,200 | 99% | ▼ | 7747 | 51 | 0 | 94% | 6% |
| 20260205 | 4,590 | 4,590 | 4,500 | 4,500 | 55,200 | -10,100 | 98% | ▼ | 8828 | 0 | 0 | 95% | 10% |
| 20260218 | 4,440 | 4,450 | 4,350 | 4,395 | 39,700 | -15,100 | 99% | ▼▼ | 8888 | 51 | 0 | 95% | 7% |
| 20260219 | 4,395 | 4,440 | 4,355 | 4,405 | 25,300 | -14,400 | 100% | ▲ | 8282 | 51 | 0 | 95% | 7% |
| 20260203 | 4,425 | 4,575 | 4,395 | 4,505 | 116,900 | -47,700 | 104% | ▲▲ | 2282 | 0 | 0 | 95% | 16% |
| 20260210 | 4,570 | 4,620 | 4,440 | 4,485 | 104,900 | 6,400 | 98% | ▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260217 | 4,510 | 4,540 | 4,420 | 4,440 | 54,800 | 100 | 99% | ▼ | 1117 | 51 | 0 | 96% | 8% |
| 20260206 | 4,450 | 4,575 | 4,375 | 4,570 | 43,900 | -11,300 | 102% | ▲ | 8882 | 0 | 0 | 97% | 12% |
| 20260209 | 4,650 | 4,660 | 4,555 | 4,600 | 98,500 | 54,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20260204 | 4,530 | 4,630 | 4,520 | 4,585 | 65,300 | -51,600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 97% | 13% |
| 20260216 | 4,295 | 4,485 | 4,295 | 4,470 | 54,700 | -20,600 | 104% | ▲ | 8282 | 0 | 0 | 97% | 9% |
| 20260212 | 4,455 | 4,665 | 4,415 | 4,615 | 68,800 | -36,100 | 103% | ▲ | 2882 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9768 | MERRILL LYNCH INTERNATIONAL | 40,123 | 1% | ▲ | 2,600 |
| 2026-01-22 | 9768 | MERRILL LYNCH INTERNATIONAL | 44,923 | 1% | ▲ | 4,800 |
| 2026-01-23 | 9768 | MERRILL LYNCH INTERNATIONAL | 46,723 | 1% | ▲ | 1,800 |
| 2026-01-26 | 9768 | MERRILL LYNCH INTERNATIONAL | 55,223 | 1% | ▲ | 8,500 |
| 2026-01-27 | 9768 | MERRILL LYNCH INTERNATIONAL | 53,023 | 1% | ▼ | -2,200 |
| 2026-01-28 | 9768 | GOLDMAN SACHS INTERNATIONAL | 89,176 | 1% | ▲ | 9,400 |
| 2026-01-29 | 9768 | MERRILL LYNCH INTERNATIONAL | 52,223 | 1% | ▼ | -800 |
| 2026-01-30 | 9768 | MERRILL LYNCH INTERNATIONAL | 50,123 | 1% | ▼ | -2,100 |
| 2026-02-02 | 9768 | MERRILL LYNCH INTERNATIONAL | 42,623 | 1% | ▼ | -7,500 |
| 2026-02-04 | 9768 | MERRILL LYNCH INTERNATIONAL | 41,823 | 1% | ▼ | -800 |
| 2026-02-05 | 9768 | MERRILL LYNCH INTERNATIONAL | 41,023 | 1% | ▼ | -800 |
| 2026-02-09 | 9768 | MERRILL LYNCH INTERNATIONAL | 40,423 | 1% | ▼ | -600 |
| 2026-02-10 | 9768 | MERRILL LYNCH INTERNATIONAL | 37,923 | 1% | ▼ | -2,500 |
| 2026-02-12 | 9768 | GOLDMAN SACHS INTERNATIONAL | 71,876 | 1% | ▼ | -17,300 |
| 2026-02-12 | 9768 | MERRILL LYNCH INTERNATIONAL | 33,223 | 0% | ▼ | -4,700 |
| 2026-02-16 | 9768 | GOLDMAN SACHS INTERNATIONAL | 77,076 | 1% | ▲ | 5,200 |
| 2026-02-17 | 9768 | GOLDMAN SACHS INTERNATIONAL | 74,576 | 1% | ▼ | -2,500 |
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 |
| 2026-01-30 | 238,000 | 0 | 99,000 | 0 | 139,000 | 0 |
| 2026-02-06 | 217,800 | 0 | 97,000 | 0 | 120,800 | 0 |
| 2026-02-13 | 208,100 | 0 | 92,800 | 0 | 115,300 | 0 |