| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 287 | 293 | 280 | 287 | 294,300 | -6 | 98% | 100% | 63% | ▼▼▼ | 103% | 105% | 99% | 88% | 129% |
| 20240726 | 288 | 299 | 288 | 297 | 190,900 | 10 | 103% | 103% | 65% | ▲ | 103% | 100% | 96% | 91% | 132% |
| 20240729 | 297 | 309 | 295 | 307 | 215,300 | 10 | 103% | 103% | 113% | ▲▲ | 98% | 93% | 93% | 94% | 136% |
| 20240730 | 305 | 305 | 296 | 299 | 85,700 | -8 | 97% | 98% | 40% | ▼ | 101% | 77% | 99% | 92% | 132% |
| 20240731 | 299 | 306 | 297 | 301 | 82,400 | 2 | 101% | 101% | 96% | ▲ | 99% | 77% | 99% | 92% | 133% |
| 20240801 | 299 | 300 | 285 | 296 | 137,900 | -5 | 98% | 99% | 167% | ▼ | 100% | 84% | 104% | 91% | 131% |
| 20240802 | 285 | 290 | 282 | 284 | 96,800 | -12 | 96% | 100% | 70% | ▼▼ | 82% | 91% | 111% | 87% | 125% |
| 20240805 | 268 | 275 | 206 | 219 | 572,300 | -65 | 77% | 82% | 591% | ▼▼▼ | 101% | 109% | 130% | 67% | 100% |
| 20240806 | 229 | 268 | 221 | 231 | 466,900 | 12 | 105% | 101% | 82% | ▲ | 100% | 110% | 129% | 71% | 105% |
| 20240807 | 231 | 240 | 226 | 231 | 187,100 | 0 | 100% | 100% | 40% | -- | 106% | 120% | 132% | 71% | 105% |
| 20240808 | 225 | 240 | 225 | 238 | 236,100 | 7 | 103% | 106% | 126% | ▲ | 100% | 114% | 122% | 73% | 109% |
| 20240809 | 243 | 252 | 239 | 243 | 182,600 | 5 | 102% | 100% | 77% | ▲▲ | 100% | 111% | 118% | 75% | 111% |
| 20240813 | 251 | 256 | 248 | 250 | 81,700 | 7 | 103% | 100% | 45% | ▲▲▲ | 100% | 112% | 116% | 77% | 114% |
| 20240814 | 255 | 258 | 253 | 255 | 79,600 | 5 | 102% | 100% | 97% | ▲▲▲▲ | 104% | 110% | 110% | 78% | 116% |
| 20240815 | 260 | 271 | 259 | 271 | 92,700 | 16 | 106% | 104% | 116% | ▲▲▲▲▲ | 100% | 102% | 103% | 83% | 124% |
| 20240816 | 279 | 284 | 272 | 278 | 165,400 | 7 | 103% | 100% | 178% | ▲▲▲▲▲▲ | 98% | 97% | 102% | 88% | 127% |
| 20240819 | 284 | 284 | 277 | 278 | 71,600 | 0 | 100% | 98% | 43% | -- | 100% | 97% | 102% | 88% | 127% |
| 20240820 | 284 | 286 | 280 | 285 | 37,700 | 7 | 103% | 100% | 53% | ▲ | 101% | 99% | 103% | 91% | 130% |
| 20240821 | 282 | 285 | 282 | 285 | 31,600 | 0 | 100% | 101% | 84% | -- | 97% | 105% | 105% | 93% | 130% |
| 20240822 | 283 | 283 | 275 | 275 | 68,900 | -10 | 96% | 97% | 218% | ▼ | 96% | 108% | 114% | 90% | 126% |
| 20240823 | 275 | 276 | 263 | 264 | 133,900 | -11 | 96% | 96% | 194% | ▼▼ | 105% | 108% | 122% | 86% | 121% |
| 20240826 | 261 | 276 | 261 | 275 | 101,100 | 11 | 104% | 105% | 76% | ▲ | 102% | 103% | 116% | 90% | 126% |
| 20240827 | 273 | 279 | 270 | 278 | 37,300 | 3 | 101% | 102% | 37% | ▲▲ | 93% | 87% | 99% | 92% | 127% |
| 20240828 | 321 | 331 | 292 | 297 | 2,991,200 | 19 | 107% | 93% | 8019% | ▲▲▲ | 97% | 96% | 109% | 99% | 136% |
| 20240829 | 291 | 291 | 279 | 281 | 445,300 | -16 | 95% | 97% | 15% | ▼ | 99% | 96% | 112% | 95% | 128% |
| 20240830 | 284 | 286 | 279 | 281 | 166,000 | 0 | 100% | 99% | 37% | -- | 98% | 97% | 112% | 95% | 128% |
| 20240902 | 284 | 284 | 278 | 279 | 96,600 | -2 | 99% | 98% | 58% | ▼ | 100% | 101% | 115% | 94% | 127% |
| 20240903 | 280 | 289 | 278 | 280 | 147,500 | 1 | 100% | 100% | 153% | ▲ | 99% | 105% | 117% | 94% | 121% |
| 20240904 | 274 | 277 | 268 | 272 | 200,200 | -8 | 97% | 99% | 136% | ▼ | 101% | 107% | 119% | 92% | 118% |
| 20240905 | 269 | 279 | 268 | 273 | 90,200 | 1 | 100% | 101% | 45% | ▲ | 101% | 104% | 117% | 92% | 115% |
| 20240906 | 274 | 277 | 272 | 276 | 77,500 | 3 | 101% | 101% | 86% | ▲▲ | 105% | 108% | 119% | 93% | 114% |
| 20240909 | 269 | 291 | 269 | 282 | 748,100 | 6 | 102% | 105% | 965% | ▲▲▲ | 101% | 102% | 113% | 95% | 113% |
| 20240910 | 284 | 304 | 278 | 287 | 644,300 | 5 | 102% | 101% | 86% | ▲▲▲▲ | 98% | 100% | 112% | 97% | 113% |
| 20240911 | 286 | 289 | 271 | 279 | 238,600 | -8 | 97% | 98% | 37% | ▼ | 101% | 105% | 114% | 94% | 106% |
| 20240912 | 282 | 287 | 280 | 284 | 106,600 | 5 | 102% | 101% | 45% | ▲ | 102% | 111% | 113% | 96% | 108% |
| 20240913 | 284 | 295 | 284 | 291 | 145,800 | 7 | 102% | 102% | 137% | ▲▲ | 99% | 110% | 111% | 98% | 110% |
| 20240917 | 290 | 293 | 285 | 287 | 83,500 | -4 | 99% | 99% | 57% | ▼ | 98% | 109% | 110% | 97% | 109% |
| 20240918 | 292 | 292 | 286 | 287 | 60,000 | 0 | 100% | 98% | 72% | -- | 101% | 107% | 110% | 97% | 109% |
| 20240919 | 292 | 299 | 289 | 296 | 158,100 | 9 | 103% | 101% | 264% | ▲ | 104% | 104% | 104% | 100% | 112% |
| 20240920 | 301 | 314 | 299 | 314 | 299,100 | 18 | 106% | 104% | 189% | ▲▲ | 100% | 96% | 95% | 100% | 119% |
| 20240924 | 317 | 325 | 312 | 318 | 240,500 | 4 | 101% | 100% | 80% | ▲▲▲ | 100% | 102% | 95% | 100% | 117% |
| 20240925 | 314 | 319 | 312 | 313 | 125,400 | -5 | 98% | 100% | 52% | ▼ | 100% | 103% | 95% | 98% | 115% |
| 20240926 | 313 | 318 | 307 | 312 | 82,600 | -1 | 100% | 100% | 66% | ▼▼ | 97% | 103% | 96% | 98% | 115% |
| 20240927 | 312 | 312 | 300 | 303 | 138,600 | -9 | 97% | 97% | 168% | ▼▼▼ | 102% | 107% | 97% | 95% | 111% |
| 20240930 | 300 | 310 | 295 | 305 | 79,700 | 2 | 101% | 102% | 58% | ▲ | 104% | 104% | 95% | 96% | 112% |
| 20241001 | 308 | 319 | 303 | 319 | 271,200 | 14 | 105% | 104% | 340% | ▲▲ | 102% | 100% | 92% | 100% | 117% |
| 20241002 | 314 | 328 | 311 | 321 | 243,700 | 2 | 101% | 102% | 90% | ▲▲▲ | 99% | 94% | 90% | 100% | 118% |
| 20241003 | 321 | 325 | 318 | 319 | 124,600 | -2 | 99% | 99% | 51% | ▼ | 100% | 93% | 90% | 99% | 117% |
| 20241004 | 319 | 322 | 315 | 320 | 54,400 | 1 | 100% | 100% | 44% | ▲ | 98% | 93% | 87% | 100% | 117% |
| 20241007 | 321 | 321 | 310 | 313 | 167,900 | -7 | 98% | 98% | 309% | ▼ | 97% | 96% | 0% | 98% | 113% |
| 20241008 | 312 | 315 | 298 | 302 | 259,000 | -11 | 96% | 97% | 154% | ▼▼ | 98% | 96% | 0% | 94% | 108% |
| 20241009 | 305 | 307 | 297 | 298 | 78,700 | -4 | 99% | 98% | 30% | ▼▼▼ | 97% | 96% | 0% | 93% | 107% |
| 20241010 | 303 | 304 | 290 | 293 | 136,300 | -5 | 98% | 97% | 173% | ▼▼▼▼ | 101% | 98% | 0% | 91% | 105% |
| 20241011 | 295 | 298 | 291 | 298 | 70,100 | 5 | 102% | 101% | 51% | ▲ | 97% | 96% | 0% | 93% | 105% |
| 20241015 | 300 | 301 | 286 | 290 | 378,100 | -8 | 97% | 97% | 539% | ▼ | 104% | 102% | 0% | 90% | 101% |
| 20241016 | 282 | 294 | 278 | 292 | 324,200 | 2 | 101% | 104% | 86% | ▲ | 98% | 96% | 0% | 91% | 102% |
| 20241017 | 292 | 302 | 287 | 287 | 144,200 | -5 | 98% | 98% | 44% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 287 | 291 | 285 | 288 | 89,700 | 1 | 100% | 100% | 62% | ▲ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 287 | 290 | 282 | 287 | 144,600 | -1 | 100% | 100% | 161% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241022 | 285 | 285 | 279 | 279 | 102,800 | -8 | 97% | 98% | 71% | ▼▼ | % | % | % | 87% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 38,100 | 890,300 | 0 | 152,300 | 38,100 | 738,000 |
| 2024-10-11 | 32,800 | 882,500 | 0 | 164,000 | 32,800 | 718,500 |
| 2024-10-04 | 38,200 | 773,800 | 0 | 150,200 | 38,200 | 623,600 |
| 2024-09-27 | 33,100 | 747,100 | 0 | 184,800 | 33,100 | 562,300 |
| 2024-09-20 | 39,300 | 786,900 | 0 | 144,600 | 39,300 | 642,300 |
| 2024-09-13 | 35,600 | 924,800 | 0 | 165,400 | 35,600 | 759,400 |
| 2024-09-06 | 40,300 | 855,300 | 0 | 172,600 | 40,300 | 682,700 |
| 2024-08-30 | 61,100 | 864,900 | 0 | 185,200 | 61,100 | 679,700 |
| 2024-08-23 | 38,600 | 607,700 | 0 | 114,800 | 38,600 | 492,900 |
| 2024-08-16 | 39,400 | 648,500 | 0 | 130,400 | 39,400 | 518,100 |
| 2024-08-09 | 44,400 | 703,800 | 0 | 158,500 | 44,400 | 545,300 |
| 2024-08-02 | 92,200 | 964,200 | 0 | 220,900 | 92,200 | 743,300 |
| 2024-07-26 | 167,200 | 972,200 | 0 | 254,400 | 167,200 | 717,800 |
| 2024-07-19 | 352,200 | 996,900 | 0 | 290,200 | 352,200 | 706,700 |
| 2024-07-12 | 13,900 | 405,900 | 0 | 106,800 | 13,900 | 299,100 |
| 2024-07-05 | 13,500 | 497,600 | 0 | 149,600 | 13,500 | 348,000 |
| 2024-06-28 | 10,500 | 504,900 | 0 | 149,700 | 10,500 | 355,200 |
| 2024-06-21 | 11,000 | 533,100 | 0 | 182,900 | 11,000 | 350,200 |
| 2024-06-14 | 12,700 | 556,100 | 0 | 191,200 | 12,700 | 364,900 |
| 2024-06-07 | 11,700 | 530,100 | 0 | 159,100 | 11,700 | 371,000 |
| 2024-05-31 | 8,600 | 537,400 | 0 | 158,900 | 8,600 | 378,500 |
| 2024-05-24 | 8,500 | 619,300 | 0 | 158,200 | 8,500 | 461,100 |
| 2024-05-17 | 8,400 | 624,400 | 0 | 159,100 | 8,400 | 465,300 |
| 2024-05-10 | 7,500 | 632,400 | 0 | 163,200 | 7,500 | 469,200 |
| 2024-05-02 | 9,500 | 645,000 | 0 | 162,900 | 9,500 | 482,100 |
| 2024-04-26 | 7,500 | 636,700 | 0 | 166,100 | 7,500 | 470,600 |
| 2024-04-19 | 8,500 | 648,400 | 0 | 158,600 | 8,500 | 489,800 |
| 2024-04-12 | 8,000 | 655,400 | 0 | 134,600 | 8,000 | 520,800 |
| 2024-04-05 | 7,800 | 623,000 | 0 | 131,400 | 7,800 | 491,600 |
| 2024-03-29 | 8,000 | 605,800 | 0 | 128,000 | 8,000 | 477,800 |
| 2024-03-22 | 7,500 | 610,300 | 0 | 129,500 | 7,500 | 480,800 |
| 2024-03-15 | 8,400 | 609,400 | 0 | 128,400 | 8,400 | 481,000 |
| 2024-03-08 | 8,500 | 601,900 | 0 | 128,200 | 8,500 | 473,700 |
| 2024-03-01 | 19,500 | 607,400 | 0 | 112,000 | 19,500 | 495,400 |
| 2024-02-22 | 19,500 | 620,000 | 0 | 116,900 | 19,500 | 503,100 |
| 2024-02-16 | 17,400 | 624,700 | 0 | 118,800 | 17,400 | 505,900 |
| 2024-02-09 | 28,800 | 613,700 | 0 | 116,500 | 28,800 | 497,200 |
| 2024-02-02 | 29,200 | 623,100 | 0 | 127,700 | 29,200 | 495,400 |
| 2024-01-26 | 29,000 | 622,400 | 0 | 132,200 | 29,000 | 490,200 |
| 2024-01-19 | 30,200 | 660,400 | 0 | 147,100 | 30,200 | 513,300 |
| 2024-01-12 | 35,600 | 671,700 | 0 | 151,900 | 35,600 | 519,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | UBS AG | 95,100 | 0.55% | ▼ | -16,100 | 282 | 294 | 278 | 292 | 324,200 |
| 2024-10-15 | UBS AG | 111,200 | 0.65% | ▲ | 300 | 301 | 286 | 290 | 378,100 | |
| 2024-09-19 | UBS AG | 58,600 | 0.34% | ▼ | -42,600 | 292 | 299 | 289 | 296 | 158,100 |
| 2024-09-13 | UBS AG | 101,200 | 0.59% | ▼ | -13,600 | 284 | 295 | 284 | 291 | 145,800 |
| 2024-09-10 | UBS AG | 114,800 | 0.67% | ▼ | -9,600 | 284 | 304 | 278 | 287 | 644,300 |
| 2024-09-09 | UBS AG | 124,400 | 0.73% | ▲ | 40,200 | 269 | 291 | 269 | 282 | 748,100 |
| 2024-08-30 | UBS AG | 84,200 | 0.49% | ▼ | -3,600 | 284 | 286 | 279 | 281 | 166,000 |
| 2024-08-29 | UBS AG | 87,800 | 0.51% | ▲ | 291 | 291 | 279 | 281 | 445,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 16:00 | インターライフ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241015 | 16:00 | インターライフ | 配当予想の修正（増配）に関するお知らせ |
| 20240827 | 16:00 | インターライフ | 通期連結業績予想の修正に関するお知らせ |
| 20240731 | 16:00 | インターライフ | 自己株式の消却完了に関するお知らせ |
| 20240712 | 16:00 | インターライフ | 2025年２月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240712 | 16:00 | インターライフ | 自己株式の消却に関するお知らせ |
| 20240603 | 16:00 | インターライフ | 非上場の親会社等（その他の関係会社）の決算に関するお知らせ |
| 20240521 | 16:00 | インターライフ | 支配株主等に関する事項について |
| 20240412 | 16:00 | インターライフ | 役員の異動に関するお知らせ |
| 20240412 | 16:00 | インターライフ | 剰余金の配当に関するお知らせ |
| 20240412 | 16:00 | インターライフ | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240112 | 16:15 | インターライフ | 株式給付信託（BBT）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240112 | 16:00 | インターライフ | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1418 | 1 | トップページ | インターライフホールディングス株式会社 | 2024-10-23 06:26:19 |
| 1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:05 |
| 1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:04 |
| 1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:03 |
| 1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:02 |
| 1418 | 2 | IRライブラリ | インターライフホールディングス株式会社 | 2024-06-18 10:41:01 |
| 1418 | 2 | 財務情報 | インターライフホールディングス株式会社 | 2024-06-18 10:41:00 |
| 1418 | 2 | 財務情報 | インターライフホールディングス株式会社 | 2024-06-18 10:40:59 |
| 1418 | 2 | コーポレートガバナンス | インターライフホールディングス株式会社 | 2024-06-18 10:40:58 |
| 1418 | 2 | 電子公告 | インターライフホールディングス株式会社 | 2024-06-14 08:56:36 |