9702--アイエスビー-【情報・通信業】【ソフト開発】携帯電話向け金融機関や官公庁向けも
売上高:323880-当期純利益:14720-総資産:179880-時価:15653940----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,3311,3381,3231,33216,900-5100%100%41%101%103%105%97%106%
202503111,3261,3421,3111,33528,5003100%101%169%101%102%104%97%107%
202503121,3421,3601,3391,36038,70025102%101%136%▲▲100%100%103%99%109%
202503131,3581,3651,3491,35544,400-5100%100%115%101%101%99%99%108%
202503141,3561,3631,3491,36323,9008101%101%54%100%99%98%99%109%
202503171,3641,3721,3561,36529,0002100%100%121%▲▲99%100%97%100%109%
202503181,3671,3721,3581,36028,400-5100%99%98%100%102%96%100%109%
202503191,3601,3681,3401,36315,8003100%100%56%98%102%94%100%109%
202503211,3631,3631,3411,34112,600-2298%98%80%101%104%97%98%107%
202503241,3411,3501,3301,35016,3009101%101%129%101%103%97%99%108%
202503251,3501,3691,3461,36918,30019101%101%112%▲▲101%98%97%100%109%
202503261,3691,3871,3571,38739,60018101%101%216%▲▲▲101%98%97%100%111%
202503271,3711,3921,3711,39135,5004100%101%90%▲▲▲▲100%96%97%100%111%
202503281,3881,3921,3761,39220,1001100%100%57%▲▲▲▲▲97%94%97%100%111%
202503311,3891,3891,3401,34117,300-5196%97%86%99%93%100%96%104%
202504011,3471,3571,3381,33816,500-3100%99%95%▼▼99%90%101%96%102%
202504021,3431,3431,3251,33216,000-6100%99%97%▼▼▼102%96%105%96%102%
202504031,2881,3231,2771,30916,600-2398%102%104%▼▼▼▼97%97%105%94%100%
202504041,2851,2901,2211,24649,400-6395%97%298%▼▼▼▼▼101%104%113%90%100%
202504081,1991,2401,1941,21250,800-3497%101%103%▼▼▼▼▼▼98%105%117%87%100%
202504091,1861,1891,1481,16879,300-4496%98%156%▼▼▼▼▼▼▼100%101%112%84%100%
202504101,2401,2491,2281,24128,50073106%100%36%102%102%114%89%106%
202504111,2181,2451,2001,24117,7000100%102%62%--99%101%110%89%106%
202504141,2601,2601,2411,25135,30010101%99%199%100%104%111%90%107%
202504151,2511,2701,2461,25029,500-1100%100%84%99%105%111%90%107%
202504161,2501,2501,2371,24012,600-1099%99%43%▼▼101%107%112%89%106%
202504171,2371,2471,2301,24714,7007101%101%117%101%105%110%90%107%
202504181,2621,2781,2621,27830,50031102%101%207%▲▲101%104%108%92%109%
202504211,2841,2971,2811,29615,40018101%101%50%▲▲▲100%102%106%93%111%
202504221,3101,3181,2951,30821,60012101%100%140%▲▲▲▲100%102%105%94%112%
202504231,3271,3321,3161,32716,20019101%100%75%▲▲▲▲▲100%102%105%95%114%
202504241,3211,3211,3051,31814,500-999%100%90%102%102%105%95%113%
202504251,3191,3411,3191,34116,30023102%102%112%100%102%103%96%115%
202504281,3411,3431,3301,33828,800-3100%100%177%101%102%103%100%115%
202504301,3411,3531,3301,35016,50012101%101%57%100%103%102%100%116%
202505011,3461,3501,3421,34711,500-3100%100%70%100%103%102%100%115%
202505021,3471,3571,3401,35015,3003100%100%133%101%102%102%100%116%
202505071,3501,3791,3501,36631,50016101%101%206%▲▲100%101%100%100%117%
202505081,3721,3741,3611,36711,9001100%100%38%▲▲▲101%101%99%100%117%
202505091,3801,4021,3791,39066,20023102%101%556%▲▲▲▲100%98%99%100%119%
202505121,3841,3841,3701,38227,100-899%100%41%99%99%98%99%111%
202505131,3951,3991,3801,38018,600-2100%99%69%▼▼101%100%100%99%111%
202505141,3741,3911,3481,39119,30011101%101%104%99%100%101%100%112%
202505151,3611,3751,3501,35012,600-4197%99%65%101%101%102%97%109%
202505161,3501,3741,3411,36232,50012101%101%258%102%101%101%98%110%
202505191,3511,3851,3511,37820,50016101%102%63%▲▲98%98%99%99%111%
202505201,3841,3841,3601,36013,800-1899%98%67%100%100%101%98%106%
202505211,3601,3781,3601,36114,6001100%100%106%100%99%101%98%105%
202505221,3611,3741,3541,36120,3000100%100%139%--100%101%101%98%104%
202505231,3621,3831,3611,36214,3001100%100%70%99%101%0%98%103%
202505261,3621,3691,3511,3548,300-899%99%58%99%99%0%97%103%
202505271,3631,3631,3451,3507,400-4100%99%89%▼▼99%100%0%97%101%
202505281,3581,3641,3471,35011,6000100%99%157%--101%99%0%97%101%
202505291,3641,3811,3641,37318,70023102%101%161%100%100%0%99%102%
202505301,3601,3711,3551,35510,300-1899%100%55%100%101%0%97%101%
202506021,3511,3591,3501,35512,1000100%100%117%--100%101%0%97%100%
202506031,3601,3731,3551,35514,4000100%100%119%--100%0%0%97%100%
202506041,3591,3711,3551,35717,6002100%100%122%100%0%0%98%101%
202506051,3601,3711,3581,36014,4003100%100%82%▲▲100%0%0%98%101%
202506061,3701,3801,3661,3719,60011101%100%67%▲▲▲%%%99%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-302,100202,4000175,8002,10026,600
2025-05-232,100200,3000175,0002,10025,300
2025-05-162,100199,3000172,0002,10027,300
2025-05-092,200197,2000164,2002,20033,000
2025-05-022,800215,3000176,5002,80038,800
2025-04-251,200220,4000176,7001,20043,700
2025-04-181,600232,9000189,1001,60043,800
2025-04-111,900236,5000195,3001,90041,200
2025-04-042,200242,2000195,4002,20046,800
2025-03-281,900235,5000190,4001,90045,100
2025-03-21400237,9000192,00040045,900
2025-03-141,100301,5000253,8001,10047,700
2025-03-07900326,3000265,30090061,000
2025-02-28200332,6000268,10020064,500
2025-02-21400333,0000260,90040072,100
2025-02-143,500343,5000291,2003,50052,300
2025-02-07700322,9000284,90070038,000
2025-01-31900321,5000277,10090044,400
2025-01-24700229,7000177,50070052,200
2025-01-17600242,2000177,20060065,000
2025-01-10500229,0000172,90050056,100
2024-12-27700234,7000169,90070064,800
2024-12-201,300299,3000259,3001,30040,000
2024-12-13600296,3000258,20060038,100
2024-12-061,300300,8000259,9001,30040,900
2024-11-29900308,6000259,80090048,800
2024-11-22700292,7000240,40070052,300
2024-11-151,100303,7000240,5001,10063,200
2024-11-08500307,8000238,70050069,100
2024-11-011,000298,8000235,0001,00063,800
2024-10-25800275,3000221,20080054,100
2024-10-182,200274,7000221,9002,20052,800
2024-10-112,300274,3000221,8002,30052,500
2024-10-041,100275,7000223,9001,10051,800
2024-09-271,900285,2000234,2001,90051,000
2024-09-201,400283,7000233,0001,40050,700
2024-09-13600281,5000232,90060048,600
2024-09-063,200276,4000231,0003,20045,400
2024-08-302,100275,6000231,1002,10044,500
2024-08-232,300351,1000309,0002,30042,100
2024-08-161,700402,0000356,5001,70045,500
2024-08-091,600414,4000371,2001,60043,200
2024-08-027,100469,9000437,3007,10032,600
2024-07-262,800474,8000437,9002,80036,900
2024-07-195,800477,8000440,2005,80037,600
2024-07-124,700461,6000421,9004,70039,700
2024-07-054,300462,1000423,3004,30038,800
2024-06-283,200357,1000321,8003,20035,300
2024-06-213,200408,7000374,7003,20034,000
2024-06-142,900415,6000380,8002,90034,800
2024-06-073,200411,2000376,8003,20034,400
2024-05-313,100409,7000376,7003,10033,000
2024-05-243,200482,2000447,4003,20034,800
2024-05-172,600486,0000450,3002,60035,700
2024-05-1010,300494,5000453,70010,30040,800
2024-05-028,800494,3000455,2008,80039,100
2024-04-261,800494,7000455,7001,80039,000
2024-04-191,100506,5000462,0001,10044,500
2024-04-12700494,5000453,90070040,600
2024-04-05900486,9000446,20090040,700
2024-03-291,300467,8000429,0001,30038,800
2024-03-22500451,8000417,10050034,700
2024-03-15800341,5000301,60080039,900
2024-03-081,300332,3000289,4001,30042,900
2024-03-011,800325,4000274,5001,80050,900
2024-02-222,000318,8000269,6002,00049,200
2024-02-163,400300,7000239,7003,40061,000
2024-02-093,600233,500500182,7003,10050,800
2024-02-024,800241,8000183,2004,80058,600
2024-01-263,800238,4000179,7003,80058,700
2024-01-192,600235,8000174,5002,60061,300
2024-01-124,500160,0000109,6004,50050,400

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-05-16 GOLDMAN SACHS INTERNATIONAL64,9610.56%-13,9001,3501,3741,3411,36232,500
2025-04-25 GOLDMAN SACHS INTERNATIONAL78,8610.68%-11,3001,3191,3411,3191,34116,300
2025-04-18 GOLDMAN SACHS INTERNATIONAL90,1610.78%-5,3001,2621,2781,2621,27830,500
2025-04-10 GOLDMAN SACHS INTERNATIONAL95,4610.83%4,6001,2401,2491,2281,24128,500
2025-04-09 GOLDMAN SACHS INTERNATIONAL90,8610.79%-8001,1861,1891,1481,16879,300
2025-04-08 GOLDMAN SACHS INTERNATIONAL91,6610.80%9001,1991,2401,1941,21250,800
2025-04-04 GOLDMAN SACHS INTERNATIONAL90,7610.79%-2,3961,2851,2901,2211,24649,400
2025-02-28 GOLDMAN SACHS INTERNATIONAL93,1570.81%4,0001,2611,2791,2441,25173,700
2025-02-18 GOLDMAN SACHS INTERNATIONAL89,1570.77%-8,2501,3151,3251,2991,31379,800
2025-02-10 GOLDMAN SACHS INTERNATIONAL97,4070.85%6,6001,3621,3661,3511,35810,100
2025-02-10 GOLDMAN SACHS INTERNATIONAL97,4070.85%6,6001,3621,3661,3511,35810,100
2025-02-06 GOLDMAN SACHS INTERNATIONAL90,8070.79%-6,2001,3471,3641,3471,35216,000
2025-02-06 GOLDMAN SACHS INTERNATIONAL90,8070.79%1,3471,3641,3471,35216,000
2025-01-29 GOLDMAN SACHS INTERNATIONAL97,0070.84%24,6001,3401,3641,3401,35819,700
2025-01-16 GOLDMAN SACHS INTERNATIONAL72,4070.63%14,3001,3231,3231,3001,30027,900
2024-12-17 GOLDMAN SACHS INTERNATIONAL58,1070.50%1,3851,3891,3791,38112,100

TDnet更新情報

報告日strtime銘柄タイトル
2025041015:30アイエスビー 【訂正】「本店移転および定款一部変更に関するお知らせ」の一部訂正について
2025032813:00アイエスビー (訂正・数値データ訂正)「2024年12月期決算短信[日本基準](連結)」一部訂正について
2025032816:00アイエスビー 取締役及び執行役員に対する株式報酬としての新株式発行に関するお知らせ
2025021416:15アイエスビー 2024年12月期決算説明資料
2024112115:30アイエスビー AMBC社の株式取得に関する株式譲渡契約締結のお知らせ
2024103015:00アイエスビー 2024年12月期 第3四半期決算説明資料
2024103015:00アイエスビー 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024073015:00アイエスビー 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024073015:00アイエスビー 第2四半期(中間期)連結業績予想数値と実績数値の差異について
2024073015:00アイエスビー 2024年12月期 第2四半期決算説明資料
2024043016:00アイエスビー 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024043016:00アイエスビー 2024年12月期第2四半期連結業績予想及び通期連結業績予想並びに期末配当予想の修正に関するお知らせ
2024043016:00アイエスビー 2024年12月期 第1四半期決算説明資料
2024032716:00アイエスビー 取締役及び執行役員に対する株式報酬としての新株式発行に関するお知らせ
2024031916:00アイエスビー 連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2024030516:00アイエスビー 拠点移転統合先に関するお知らせ
2024021416:00アイエスビー 2023年12月期決算短信〔日本基準〕(連結)
2024021416:00アイエスビー 拠点移転統合に関するお知らせ
2024021416:00アイエスビー 2023年12月期決算説明資料

EDINEt更新情報

企業サイト更新情報