1418--インタライフ-【建設業】【内装工事】大型商業施設の内装工事と携帯電話販売事業
売上高:126260-当期純利益:3840-総資産:81350-時価:7964179----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
2025031033634333233251,600-299%99%65%▼▼▼102%112%136%88%100%
20250311327335320334106,8002101%102%207%101%111%135%88%101%
2025031233334033333730,1003101%101%28%▲▲100%110%141%89%102%
2025031334034233734034,6003101%100%115%▲▲▲105%110%141%90%102%
20250314341360341357188,20017105%105%544%▲▲▲▲103%106%134%94%108%
2025031735736735536681,2009103%103%43%▲▲▲▲▲101%103%131%97%110%
20250318367376362369119,2003101%101%147%▲▲▲▲▲▲101%118%130%98%111%
20250319368378367373113,5004101%101%95%▲▲▲▲▲▲▲100%116%128%99%112%
2025032137537937137494,8001100%100%84%▲▲▲▲▲▲▲▲102%120%129%99%113%
20250324371381371379139,0005101%102%147%▲▲▲▲▲▲▲▲▲100%117%127%100%114%
2025032537937937037866,100-1100%100%48%101%103%112%100%114%
202503264304394114343,125,00056115%101%4728%101%103%111%100%131%
20250327431443425435604,2001100%101%19%▲▲102%102%108%100%131%
20250328435450425444686,5009102%102%114%▲▲▲100%98%91%100%134%
20250331444459440443488,900-1100%100%71%100%98%91%100%133%
20250401443454439445241,4002100%100%49%100%97%91%100%134%
20250402446451440445142,5000100%100%59%--98%103%93%100%134%
20250403437442425430359,800-1597%98%252%103%114%96%97%130%
20250404422446413435978,2005101%103%272%104%115%97%98%131%
20250408416436413432165,000-399%104%17%100%110%95%97%130%
20250409427433417429178,800-399%100%108%▼▼101%88%91%96%128%
20250410445456438450175,50021105%101%98%107%84%84%100%134%
20250411450480450480275,10030107%107%157%▲▲98%79%79%100%141%
20250414481483468469208,800-1198%98%76%93%90%90%98%131%
20250415421422392393742,700-7684%93%356%▼▼94%95%98%82%107%
20250416393394364369415,200-2494%94%56%▼▼▼104%102%105%77%100%
20250417365380363380196,70011103%104%47%99%106%102%79%103%
20250418381385374379155,300-1100%99%79%99%108%104%79%103%
20250421375379367373147,400-698%99%95%▼▼102%102%106%78%101%
2025042236737436737370,3000100%102%48%--99%101%104%78%101%
20250423374375364369132,900-499%99%189%110%101%106%77%100%
202504243694273604051,829,60036110%110%1377%97%97%102%84%110%
20250425381384370370697,000-3591%97%38%101%99%106%77%100%
20250428371379369376139,5006102%101%20%97%97%105%78%102%
2025043038338337237386,300-399%97%62%99%100%108%78%101%
2025050137337636936978,400-499%99%91%▼▼99%102%109%77%100%
2025050237037136236799,300-299%99%127%▼▼▼101%103%110%76%100%
2025050736637236536850,3001100%101%51%100%102%109%77%100%
2025050837037736737166,7003101%100%133%▲▲101%102%109%77%101%
2025050937137536937345,1002101%101%68%▲▲▲100%102%107%78%102%
2025051237738137637880,5005101%100%178%▲▲▲▲99%103%107%79%103%
2025051338038037337743,200-1100%99%54%100%103%107%79%103%
2025051437937937337960,5002101%100%140%98%103%108%81%103%
20250515376380370370102,100-998%98%169%103%103%109%91%101%
20250516373391367384188,10014104%103%184%102%102%106%95%105%
2025051938139038039056,0006102%102%30%▲▲99%99%103%96%106%
2025052039339938838894,000-299%99%168%97%103%105%96%106%
20250521385390374375132,300-1397%97%141%▼▼102%108%108%93%102%
2025052237538537538434,7009102%102%26%101%105%103%95%105%
2025052338539238538838,0004101%101%110%▲▲99%103%0%96%106%
2025052639139138638624,500-299%99%64%102%102%0%95%105%
20250527389399389395110,3009102%102%450%100%98%0%100%108%
20250528403414397404134,3009102%100%122%▲▲98%95%0%100%110%
2025052941041039840349,500-1100%98%37%99%100%0%100%110%
2025053040340339839832,600-599%99%66%▼▼96%99%0%99%108%
2025060240840839339342,400-599%96%130%▼▼▼98%100%0%97%107%
2025060339739738639150,500-299%98%119%▼▼▼▼100%0%0%97%106%
2025060439139639139123,8000100%100%47%--104%0%0%97%106%
2025060539140539140549,90014104%104%210%99%0%0%100%109%
2025060640240439839829,200-798%99%59%%%%98%108%

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
2025-05-3031,700512,100094,50031,700417,600
2025-05-2333,000569,1000107,90033,000461,200
2025-05-1637,100606,2000113,60037,100492,600
2025-05-0934,000656,0000123,30034,000532,700
2025-05-0235,500660,1000123,00035,500537,100
2025-04-2555,800667,6000124,60055,800543,000
2025-04-1853,600547,100095,50053,600451,600
2025-04-11169,200407,700067,100169,200340,600
2025-04-04182,300466,1000155,100182,300311,000
2025-03-28415,400500,1000162,200415,400337,900
2025-03-2139,900496,9000185,90039,900311,000
2025-03-1433,400473,8000203,00033,400270,800
2025-03-0733,600502,5000195,80033,600306,700
2025-02-2825,400479,0000113,20025,400365,800
2025-02-2148,700429,500062,50048,700367,000
2025-02-1434,400408,300089,40034,400318,900
2025-02-0719,600380,900072,90019,600308,000
2025-01-3122,700460,800098,80022,700362,000
2025-01-2425,000491,9000101,10025,000390,800
2025-01-1727,000532,000100113,20026,900418,800
2025-01-1020,800489,1000106,30020,800382,800
2024-12-2717,600561,2000107,30017,600453,900
2024-12-2018,100599,8000111,10018,100488,700
2024-12-1317,300630,1000112,80017,300517,300
2024-12-0618,100646,3000114,80018,100531,500
2024-11-2921,800673,9000111,50021,800562,400
2024-11-2221,200731,8000159,30021,200572,500
2024-11-1522,600836,4000162,50022,600673,900
2024-11-0833,600892,4000140,90033,600751,500
2024-11-0133,300883,0000140,20033,300742,800
2024-10-2531,600909,7000150,60031,600759,100
2024-10-1838,100890,3000152,30038,100738,000
2024-10-1132,800882,5000164,00032,800718,500
2024-10-0438,200773,8000150,20038,200623,600
2024-09-2733,100747,1000184,80033,100562,300
2024-09-2039,300786,9000144,60039,300642,300
2024-09-1335,600924,8000165,40035,600759,400
2024-09-0640,300855,3000172,60040,300682,700
2024-08-3061,100864,9000185,20061,100679,700
2024-08-2338,600607,7000114,80038,600492,900
2024-08-1639,400648,5000130,40039,400518,100
2024-08-0944,400703,8000158,50044,400545,300
2024-08-0292,200964,2000220,90092,200743,300
2024-07-26167,200972,2000254,400167,200717,800
2024-07-19352,200996,9000290,200352,200706,700
2024-07-1213,900405,9000106,80013,900299,100
2024-07-0513,500497,6000149,60013,500348,000
2024-06-2810,500504,9000149,70010,500355,200
2024-06-2111,000533,1000182,90011,000350,200
2024-06-1412,700556,1000191,20012,700364,900
2024-06-0711,700530,1000159,10011,700371,000
2024-05-318,600537,4000158,9008,600378,500
2024-05-248,500619,3000158,2008,500461,100
2024-05-178,400624,4000159,1008,400465,300
2024-05-107,500632,4000163,2007,500469,200
2024-05-029,500645,0000162,9009,500482,100
2024-04-267,500636,7000166,1007,500470,600
2024-04-198,500648,4000158,6008,500489,800
2024-04-128,000655,4000134,6008,000520,800
2024-04-057,800623,0000131,4007,800491,600
2024-03-298,000605,8000128,0008,000477,800
2024-03-227,500610,3000129,5007,500480,800
2024-03-158,400609,4000128,4008,400481,000
2024-03-088,500601,9000128,2008,500473,700
2024-03-0119,500607,4000112,00019,500495,400
2024-02-2219,500620,0000116,90019,500503,100
2024-02-1617,400624,7000118,80017,400505,900
2024-02-0928,800613,7000116,50028,800497,200
2024-02-0229,200623,1000127,70029,200495,400
2024-01-2629,000622,4000132,20029,000490,200
2024-01-1930,200660,4000147,10030,200513,300
2024-01-1235,600671,7000151,90035,600519,800

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
2025-05-27 Nomura International plc74,7950.43%-13,012389399389395110,300
2025-05-23 Nomura International plc87,8070.51%7,31238539238538838,000
2025-05-22 Nomura International plc80,4950.47%-19,21537538537538434,700
2025-05-15 Nomura International plc99,7100.58%-10,041376380370370102,100
2025-05-12 Barclays Capital Securities Ltd80,4000.47%-4,90037738137637880,500
2025-05-12 Nomura International plc109,7510.64%-10,98437738137637880,500
2025-05-09 Barclays Capital Securities Ltd85,3000.50%1,90037137536937345,100
2025-05-01 Barclays Capital Securities Ltd83,4000.49%-15,40037337636936978,400
2025-04-28 UBS AG79,9000.46%-8,500371379369376139,500
2025-04-25 Barclays Capital Securities Ltd98,8000.58%381384370370697,000
2025-04-25 UBS AG88,4000.51%381384370370697,000
2025-04-24 Nomura International plc120,7350.70%27,3093694273604051,829,600
2025-04-23 Nomura International plc93,4260.54%374375364369132,900
2024-11-15 モルガン・スタンレーMUFG証券株式会社83,5000.49%-1,80028829028528730,400
2024-11-11 UBS AG80,6000.47%-14,50028529728429293,300
2024-11-08 モルガン・スタンレーMUFG証券株式会社85,3000.50%70028828827828430,000
2024-11-07 モルガン・スタンレーMUFG証券株式会社84,6000.49%-1,10028628928528832,800
2024-11-05 モルガン・スタンレーMUFG証券株式会社85,7000.50%28428427827841,800
2024-10-16 UBS AG95,1000.55%-16,100282294278292324,200
2024-10-15 UBS AG111,2000.65%300301286290378,100
2024-09-19 UBS AG58,6000.34%-42,600292299289296158,100
2024-09-13 UBS AG101,2000.59%-13,600284295284291145,800
2024-09-10 UBS AG114,8000.67%-9,600284304278287644,300
2024-09-09 UBS AG124,4000.73%40,200269291269282748,100
2024-08-30 UBS AG84,2000.49%-3,600284286279281166,000
2024-08-29 UBS AG87,8000.51%291291279281445,300

TDnet更新情報

報告日strtime銘柄タイトル
2025053010:00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
2025052316:00インターライフ 支配株主等に関する事項について
2025042216:00インターライフ (開示事項の経過)連結子会社(孫会社)の株式譲渡契約締結に関するお知らせ
2025041416:00インターライフ 2025年2月期 決算短信[日本基準](連結)
2025041416:00インターライフ 剰余金の配当に関するお知らせ
2025041416:00インターライフ 役員の異動に関するお知らせ
2025032516:00インターライフ 通期連結業績予想の修正及び配当予想の修正(増配)に関するお知らせ
2025032516:00インターライフ 連結子会社(孫会社)の株式譲渡に伴う基本合意書締結に関するお知らせ
2025032516:00インターライフ 連結子会社間の合併に関するお知らせ
2025011416:00インターライフ 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2024101516:00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)
2024101516:00インターライフ 配当予想の修正(増配)に関するお知らせ
2024082716:00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
2024073116:00インターライフ 自己株式の消却完了に関するお知らせ
2024071216:00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)
2024071216:00インターライフ 自己株式の消却に関するお知らせ
2024060316:00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
2024052116:00インターライフ 支配株主等に関する事項について
2024041216:00インターライフ 役員の異動に関するお知らせ
2024041216:00インターライフ 剰余金の配当に関するお知らせ
2024041216:00インターライフ 2024年2月期 決算短信〔日本基準〕(連結)
2024011216:15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
2024011216:00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