[9556]イントループ:【コンサルティング】フリーランスを活用したコンサルティング・サービス提供
Yahoo! 【グロース/33サービス業】 売上高:270770 当期純利益:9020 総資産:121390 時価:192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 4,075 | 4,095 | 3,890 | 3,920 | 74,700 | 24,200 | 97% | ▼▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251126 | 3,990 | 4,060 | 3,925 | 4,030 | 37,200 | -37,500 | 103% | ▲ | 8282 | 51 | 15 | 89% | 3% |
| 20251127 | 4,085 | 4,135 | 4,015 | 4,020 | 40,300 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 89% | 3% |
| 20251128 | 4,050 | 4,120 | 4,000 | 4,005 | 42,000 | 1,700 | 100% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
| 20251201 | 4,015 | 4,025 | 3,875 | 3,885 | 43,700 | 1,700 | 97% | ▼▼▼ | 7777 | 24 | 12 | 86% | 0% |
| 20251202 | 3,935 | 3,950 | 3,820 | 3,835 | 44,300 | 600 | 99% | ▼▼▼▼ | 7777 | 24 | 10 | 84% | 0% |
| 20251203 | 3,820 | 3,950 | 3,810 | 3,900 | 39,500 | -4,800 | 102% | ▲ | 5882 | 0 | 8 | 86% | 2% |
| 20251204 | 3,870 | 4,000 | 3,870 | 3,965 | 42,500 | 3,000 | 102% | ▲▲ | 1111 | 40 | 8 | 87% | 3% |
| 20251205 | 3,965 | 4,000 | 3,860 | 3,860 | 44,200 | 1,700 | 97% | ▼ | 4717 | 0 | 8 | 85% | 1% |
| 20251208 | 3,930 | 3,975 | 3,865 | 3,970 | 60,900 | 16,700 | 103% | ▲ | 7171 | 0 | 6 | 87% | 4% |
| 20251209 | 3,980 | 3,980 | 3,815 | 3,840 | 70,000 | 9,100 | 97% | ▼ | 1717 | 0 | 6 | 85% | 0% |
| 20251210 | 3,840 | 3,925 | 3,820 | 3,915 | 46,200 | -23,800 | 102% | ▲ | 8282 | 0 | 4 | 86% | 2% |
| 20251211 | 3,915 | 3,915 | 3,735 | 3,755 | 81,100 | 34,900 | 96% | ▼ | 7717 | 0 | 3 | 85% | 0% |
| 20251212 | 3,815 | 4,180 | 3,720 | 4,015 | 322,700 | 241,600 | 107% | ▲ | 1771 | 22 | 1 | 93% | 7% |
| 20251215 | 3,945 | 4,300 | 3,910 | 4,160 | 134,000 | -188,700 | 104% | ▲▲ | 2222 | 0 | 1 | 100% | 11% |
| 20251216 | 4,155 | 4,295 | 4,025 | 4,225 | 94,400 | -39,600 | 102% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20251217 | 4,240 | 4,335 | 4,100 | 4,195 | 71,400 | -23,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20251218 | 4,125 | 4,125 | 3,945 | 4,000 | 76,500 | 5,100 | 95% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
| 20251219 | 4,000 | 4,165 | 4,000 | 4,150 | 32,900 | -43,600 | 104% | ▲ | 2282 | 0 | 0 | 98% | 11% |
| 20251222 | 4,130 | 4,185 | 4,050 | 4,080 | 40,700 | 7,800 | 98% | ▼ | 1117 | 51 | 0 | 97% | 9% |
| 20251223 | 4,050 | 4,115 | 4,000 | 4,005 | 22,700 | -18,000 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251224 | 3,990 | 4,025 | 3,955 | 3,975 | 36,500 | 13,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 6% |
| 20251225 | 3,975 | 4,120 | 3,910 | 4,075 | 47,500 | 11,000 | 103% | ▲ | 1771 | 0 | 0 | 96% | 9% |
| 20251226 | 4,055 | 4,130 | 4,045 | 4,130 | 43,400 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 196,300 | 0 | 95,900 | 0 | 100,400 | 0 |
| 2025-12-12 | 187,800 | 0 | 98,700 | 0 | 89,100 | 0 |
| 2025-12-05 | 164,600 | 0 | 77,800 | 0 | 86,800 | 0 |
| 2025-11-28 | 158,000 | 0 | 80,200 | 0 | 77,800 | 0 |