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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241007 | 321 | 321 | 310 | 313 | 167,900 | -7 | 98% | 98% | 309% | ▼ | 97% | 96% | 92% | 98% | 113% |
20241008 | 312 | 315 | 298 | 302 | 259,000 | -11 | 96% | 97% | 154% | ▼▼ | 98% | 96% | 94% | 94% | 108% |
20241009 | 305 | 307 | 297 | 298 | 78,700 | -4 | 99% | 98% | 30% | ▼▼▼ | 97% | 96% | 95% | 93% | 107% |
20241010 | 303 | 304 | 290 | 293 | 136,300 | -5 | 98% | 97% | 173% | ▼▼▼▼ | 101% | 98% | 99% | 91% | 105% |
20241011 | 295 | 298 | 291 | 298 | 70,100 | 5 | 102% | 101% | 51% | ▲ | 97% | 96% | 98% | 93% | 105% |
20241015 | 300 | 301 | 286 | 290 | 378,100 | -8 | 97% | 97% | 539% | ▼ | 104% | 102% | 104% | 90% | 101% |
20241016 | 282 | 294 | 278 | 292 | 324,200 | 2 | 101% | 104% | 86% | ▲ | 98% | 96% | 101% | 91% | 102% |
20241017 | 292 | 302 | 287 | 287 | 144,200 | -5 | 98% | 98% | 44% | ▼ | 100% | 98% | 102% | 89% | 100% |
20241018 | 287 | 291 | 285 | 288 | 89,700 | 1 | 100% | 100% | 62% | ▲ | 100% | 98% | 102% | 90% | 100% |
20241021 | 287 | 290 | 282 | 287 | 144,600 | -1 | 100% | 100% | 161% | ▼ | 98% | 100% | 103% | 89% | 100% |
20241022 | 285 | 285 | 279 | 279 | 102,800 | -8 | 97% | 98% | 71% | ▼▼ | 100% | 103% | 105% | 87% | 100% |
20241023 | 279 | 281 | 276 | 279 | 93,100 | 0 | 100% | 100% | 91% | -- | 102% | 104% | 107% | 87% | 100% |
20241024 | 276 | 284 | 276 | 282 | 54,300 | 3 | 101% | 102% | 58% | ▲ | 98% | 103% | 105% | 88% | 101% |
20241025 | 280 | 280 | 274 | 275 | 82,900 | -7 | 98% | 98% | 153% | ▼ | 104% | 105% | 107% | 86% | 100% |
20241028 | 274 | 286 | 273 | 285 | 65,100 | 10 | 104% | 104% | 79% | ▲ | 102% | 101% | 104% | 89% | 104% |
20241029 | 283 | 288 | 283 | 288 | 28,200 | 3 | 101% | 102% | 43% | ▲▲ | 100% | 99% | 102% | 90% | 105% |
20241030 | 288 | 288 | 285 | 288 | 20,400 | 0 | 100% | 100% | 72% | -- | 100% | 100% | 102% | 90% | 105% |
20241031 | 287 | 287 | 283 | 287 | 25,300 | -1 | 100% | 100% | 124% | ▼ | 99% | 100% | 102% | 90% | 104% |
20241101 | 287 | 287 | 282 | 285 | 21,700 | -2 | 99% | 99% | 86% | ▼▼ | 98% | 103% | 104% | 89% | 104% |
20241105 | 284 | 284 | 278 | 278 | 41,800 | -7 | 98% | 98% | 193% | ▼▼▼ | 101% | 105% | 105% | 89% | 101% |
20241106 | 281 | 286 | 280 | 285 | 25,600 | 7 | 103% | 101% | 61% | ▲ | 101% | 103% | 103% | 94% | 104% |
20241107 | 286 | 289 | 285 | 288 | 32,800 | 3 | 101% | 101% | 128% | ▲▲ | 99% | 101% | 102% | 97% | 105% |
20241108 | 288 | 288 | 278 | 284 | 30,000 | -4 | 99% | 99% | 91% | ▼ | 102% | 101% | 105% | 95% | 103% |
20241111 | 285 | 297 | 284 | 292 | 93,300 | 8 | 103% | 102% | 311% | ▲ | 100% | 97% | 104% | 98% | 106% |
20241112 | 295 | 299 | 292 | 294 | 109,600 | 2 | 101% | 100% | 117% | ▲▲ | 98% | 96% | 104% | 100% | 107% |
20241113 | 295 | 295 | 290 | 290 | 59,300 | -4 | 99% | 98% | 54% | ▼ | 98% | 97% | 105% | 99% | 105% |
20241114 | 294 | 294 | 288 | 288 | 31,300 | -2 | 99% | 98% | 53% | ▼▼ | 100% | 101% | 107% | 98% | 105% |
20241115 | 288 | 290 | 285 | 287 | 30,400 | -1 | 100% | 100% | 97% | ▼▼▼ | 99% | 103% | 109% | 98% | 104% |
20241118 | 283 | 285 | 278 | 281 | 127,900 | -6 | 98% | 99% | 421% | ▼▼▼▼ | 99% | 103% | 108% | 96% | 102% |
20241119 | 285 | 288 | 275 | 282 | 116,100 | 1 | 100% | 99% | 91% | ▲ | 101% | 104% | 112% | 96% | 103% |
20241120 | 282 | 286 | 281 | 284 | 71,700 | 2 | 101% | 101% | 62% | ▲▲ | 101% | 102% | 110% | 97% | 103% |
20241121 | 287 | 294 | 284 | 290 | 84,000 | 6 | 102% | 101% | 117% | ▲▲▲ | 100% | 101% | 109% | 99% | 105% |
20241122 | 290 | 292 | 286 | 291 | 64,100 | 1 | 100% | 100% | 76% | ▲▲▲▲ | 101% | 100% | 109% | 99% | 106% |
20241125 | 291 | 295 | 290 | 294 | 32,600 | 3 | 101% | 101% | 51% | ▲▲▲▲▲ | 99% | 99% | 107% | 100% | 106% |
20241126 | 294 | 294 | 290 | 290 | 20,200 | -4 | 99% | 99% | 62% | ▼ | 100% | 100% | 108% | 99% | 104% |
20241127 | 292 | 293 | 290 | 292 | 22,200 | 2 | 101% | 100% | 110% | ▲ | 99% | 100% | 107% | 99% | 105% |
20241128 | 294 | 294 | 288 | 291 | 29,200 | -1 | 100% | 99% | 132% | ▼ | 100% | 101% | 108% | 99% | 105% |
20241129 | 292 | 292 | 289 | 291 | 26,100 | 0 | 100% | 100% | 89% | -- | 99% | 102% | 107% | 99% | 105% |
20241202 | 294 | 294 | 289 | 292 | 18,500 | 1 | 100% | 99% | 71% | ▲ | 100% | 105% | 110% | 99% | 105% |
20241203 | 292 | 295 | 290 | 293 | 31,300 | 1 | 100% | 100% | 169% | ▲▲ | 100% | 105% | 110% | 100% | 104% |
20241204 | 293 | 295 | 292 | 294 | 20,900 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 104% | 109% | 100% | 105% |
20241205 | 295 | 299 | 295 | 295 | 37,000 | 1 | 100% | 100% | 177% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 105% |
20241206 | 297 | 300 | 296 | 299 | 49,000 | 4 | 101% | 101% | 132% | ▲▲▲▲▲ | 102% | 101% | 106% | 100% | 106% |
20241209 | 303 | 309 | 302 | 308 | 79,300 | 9 | 103% | 102% | 162% | ▲▲▲▲▲▲ | 99% | 100% | 104% | 100% | 110% |
20241210 | 310 | 313 | 305 | 306 | 114,300 | -2 | 99% | 99% | 144% | ▼ | 99% | 103% | 105% | 99% | 109% |
20241211 | 306 | 308 | 302 | 302 | 45,000 | -4 | 99% | 99% | 39% | ▼▼ | 100% | 104% | 106% | 98% | 107% |
20241212 | 305 | 307 | 303 | 304 | 25,100 | 2 | 101% | 100% | 56% | ▲ | 101% | 104% | 106% | 99% | 108% |
20241213 | 303 | 306 | 301 | 305 | 34,100 | 1 | 100% | 101% | 136% | ▲▲ | 101% | 103% | 105% | 99% | 109% |
20241216 | 306 | 309 | 303 | 309 | 46,400 | 4 | 101% | 101% | 136% | ▲▲▲ | 101% | 99% | 0% | 100% | 110% |
20241217 | 313 | 318 | 313 | 316 | 103,900 | 7 | 102% | 101% | 224% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 111% |
20241218 | 318 | 318 | 310 | 316 | 69,800 | 0 | 100% | 99% | 67% | -- | 102% | 100% | 0% | 100% | 109% |
20241219 | 310 | 316 | 310 | 316 | 43,100 | 0 | 100% | 102% | 62% | -- | 98% | 98% | 0% | 100% | 109% |
20241220 | 316 | 316 | 308 | 310 | 65,600 | -6 | 98% | 98% | 152% | ▼ | 100% | 101% | 0% | 98% | 107% |
20241223 | 312 | 313 | 302 | 311 | 75,500 | 1 | 100% | 100% | 115% | ▲ | 100% | 104% | 0% | 98% | 107% |
20241224 | 311 | 311 | 306 | 311 | 19,400 | 0 | 100% | 100% | 26% | -- | 99% | 104% | 0% | 98% | 107% |
20241225 | 311 | 311 | 306 | 309 | 34,600 | -2 | 99% | 99% | 178% | ▼ | 100% | 0% | 0% | 98% | 106% |
20241226 | 309 | 309 | 306 | 309 | 34,800 | 0 | 100% | 100% | 101% | -- | 100% | 0% | 0% | 98% | 106% |
20241227 | 315 | 315 | 310 | 314 | 71,100 | 5 | 102% | 100% | 204% | ▲ | 102% | 0% | 0% | 99% | 108% |
20241230 | 316 | 323 | 315 | 322 | 51,600 | 8 | 103% | 102% | 73% | ▲▲ | % | % | % | 100% | 110% |
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 |
---|---|---|---|---|---|---|
2024-12-20 | 18,100 | 599,800 | 0 | 111,100 | 18,100 | 488,700 |
2024-12-13 | 17,300 | 630,100 | 0 | 112,800 | 17,300 | 517,300 |
2024-12-06 | 18,100 | 646,300 | 0 | 114,800 | 18,100 | 531,500 |
2024-11-29 | 21,800 | 673,900 | 0 | 111,500 | 21,800 | 562,400 |
2024-11-22 | 21,200 | 731,800 | 0 | 159,300 | 21,200 | 572,500 |
2024-11-15 | 22,600 | 836,400 | 0 | 162,500 | 22,600 | 673,900 |
2024-11-08 | 33,600 | 892,400 | 0 | 140,900 | 33,600 | 751,500 |
2024-11-01 | 33,300 | 883,000 | 0 | 140,200 | 33,300 | 742,800 |
2024-10-25 | 31,600 | 909,700 | 0 | 150,600 | 31,600 | 759,100 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-11-15 | モルガン・スタンレーMUFG証券株式会社 | 83,500 | 0.49% | ▼ | -1,800 | 288 | 290 | 285 | 287 | 30,400 |
2024-11-11 | UBS AG | 80,600 | 0.47% | ▼ | -14,500 | 285 | 297 | 284 | 292 | 93,300 |
2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 85,300 | 0.50% | ▲ | 700 | 288 | 288 | 278 | 284 | 30,000 |
2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 84,600 | 0.49% | ▼ | -1,100 | 286 | 289 | 285 | 288 | 32,800 |
2024-11-05 | モルガン・スタンレーMUFG証券株式会社 | 85,700 | 0.50% | ▲ | 284 | 284 | 278 | 278 | 41,800 | |
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 | 2025-01-05 02:22:37 |
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 |