[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:184億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 4,215 | 4,220 | 4,065 | 4,065 | 48,400 | -23,200 | 96% | ▼ | 2228 | 0 | 7 | 90% | 3% |
| 20251105 | 4,065 | 4,105 | 3,915 | 4,100 | 62,400 | 14,000 | 101% | ▲ | 7771 | 0 | 5 | 91% | 4% |
| 20251106 | 4,150 | 4,215 | 4,100 | 4,130 | 81,600 | 19,200 | 101% | ▲▲ | 1111 | 40 | 4 | 92% | 4% |
| 20251107 | 4,040 | 4,160 | 4,040 | 4,120 | 52,800 | -28,800 | 100% | ▼ | 8888 | 0 | 3 | 92% | 4% |
| 20251110 | 4,160 | 4,215 | 4,125 | 4,200 | 36,100 | -16,700 | 102% | ▲ | 2222 | 0 | 2 | 94% | 6% |
| 20251111 | 4,240 | 4,370 | 4,220 | 4,370 | 75,900 | 39,800 | 104% | ▲▲ | 1111 | 40 | 2 | 98% | 10% |
| 20251112 | 4,395 | 4,640 | 4,300 | 4,540 | 127,300 | 51,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20251113 | 4,545 | 4,545 | 4,380 | 4,415 | 43,000 | -84,300 | 97% | ▼ | 8228 | 0 | 0 | 97% | 12% |
| 20251114 | 4,345 | 4,415 | 4,295 | 4,325 | 43,500 | 500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251117 | 4,255 | 4,280 | 4,085 | 4,145 | 78,300 | 34,800 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 5% |
| 20251118 | 4,085 | 4,150 | 4,005 | 4,045 | 64,000 | -14,300 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 2% |
| 20251119 | 4,085 | 4,090 | 3,960 | 4,030 | 52,400 | -11,600 | 100% | ▼▼▼▼▼ | 8858 | 24 | 0 | 89% | 2% |
| 20251120 | 4,100 | 4,185 | 4,050 | 4,075 | 46,900 | -5,500 | 101% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251121 | 4,005 | 4,125 | 3,975 | 4,035 | 50,500 | 3,600 | 99% | ▼ | 7777 | 51 | 0 | 89% | 2% |
| 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 | 0 | 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 | 0 | 86% | 0% |
| 20251202 | 3,935 | 3,950 | 3,820 | 3,835 | 44,300 | 600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251203 | 3,820 | 3,950 | 3,810 | 3,900 | 39,500 | -4,800 | 102% | ▲ | 5882 | 0 | 0 | 86% | 2% |
| 20251204 | 3,870 | 4,000 | 3,870 | 3,965 | 42,500 | 3,000 | 102% | ▲▲ | 1111 | 40 | 0 | 87% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 158,000 | 0 | 80,200 | 0 | 77,800 | 0 |
| 2025-11-21 | 160,800 | 0 | 77,900 | 0 | 82,900 | 0 |
| 2025-11-14 | 179,300 | 0 | 88,500 | 0 | 90,800 | 0 |
| 2025-11-07 | 199,600 | 0 | 84,400 | 0 | 115,200 | 0 |