[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:298億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260217 | 4,510 | 4,540 | 4,420 | 4,440 | 54,800 | 100 | 99% | ▼ | 1117 | 51 | 0 | 96% | 8% |
| 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% |
| 20260220 | 4,395 | 4,395 | 4,305 | 4,340 | 27,500 | 2,200 | 99% | ▼ | 7747 | 51 | 0 | 94% | 6% |
| 20260224 | 4,315 | 4,345 | 4,280 | 4,325 | 23,200 | -4,300 | 100% | ▼▼ | 8888 | 51 | 4 | 94% | 5% |
| 20260226 | 4,450 | 4,500 | 4,375 | 4,435 | 35,900 | 1,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20260313 | 3,955 | 4,000 | 3,920 | 3,975 | 29,300 | -5,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260304 | 4,200 | 4,250 | 3,980 | 4,090 | 98,000 | 57,200 | 95% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260227 | 4,450 | 4,590 | 4,435 | 4,575 | 38,900 | 3,000 | 103% | ▲▲▲ | 1141 | 0 | 0 | 99% | 11% |
| 20260312 | 4,110 | 4,110 | 3,985 | 4,010 | 35,200 | 15,600 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260311 | 4,225 | 4,225 | 4,145 | 4,150 | 19,600 | -10,000 | 100% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20260310 | 4,160 | 4,220 | 4,105 | 4,165 | 29,600 | -34,000 | 103% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20260309 | 4,050 | 4,060 | 3,930 | 4,055 | 63,600 | 38,800 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260306 | 4,240 | 4,240 | 4,130 | 4,200 | 24,800 | -8,400 | 99% | ▼ | 8888 | 0 | 0 | 91% | 3% |
| 20260305 | 4,250 | 4,300 | 4,190 | 4,240 | 33,200 | -64,800 | 104% | ▲ | 2222 | 0 | 0 | 92% | 4% |
| 20260303 | 4,470 | 4,500 | 4,290 | 4,290 | 40,800 | 700 | 97% | ▼▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260302 | 4,465 | 4,490 | 4,360 | 4,420 | 40,100 | 1,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 8% |
| 20260210 | 4,570 | 4,620 | 4,440 | 4,485 | 104,900 | 6,400 | 98% | ▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260225 | 4,330 | 4,450 | 4,330 | 4,410 | 34,100 | 10,900 | 102% | ▲ | 1111 | 0 | 3 | 96% | 7% |
| 20260216 | 4,295 | 4,485 | 4,295 | 4,470 | 54,700 | -20,600 | 104% | ▲ | 8282 | 0 | 9 | 97% | 9% |
| 20260213 | 4,545 | 4,580 | 4,285 | 4,290 | 75,300 | 6,500 | 93% | ▼ | 7717 | 0 | 0 | 93% | 4% |
| 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 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 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 |
| 2026-02-20 | 9768 | GOLDMAN SACHS INTERNATIONAL | 59,076 | 1% | ▼ | -15,500 |
| 2026-02-25 | 9768 | GOLDMAN SACHS INTERNATIONAL | 67,176 | 1% | ▲ | 8,100 |
| 2026-03-02 | 9768 | GOLDMAN SACHS INTERNATIONAL | 53,676 | 1% | ▼ | -13,500 |
| 2026-03-09 | 9768 | GOLDMAN SACHS INTERNATIONAL | 60,176 | 1% | ▲ | 6,500 |
| 2026-03-11 | 9768 | GOLDMAN SACHS INTERNATIONAL | 56,776 | 1% | ▼ | -3,400 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 208,100 | 0 | 92,800 | 0 | 115,300 | 0 |
| 2026-02-20 | 203,500 | 0 | 97,700 | 0 | 105,800 | 0 |
| 2026-02-27 | 199,400 | 0 | 98,500 | 0 | 100,900 | 0 |
| 2026-03-06 | 188,700 | 100 | 91,200 | 100 | 97,500 | 0 |