| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241018 | 2,038 | 2,087 | 1,843 | 1,981 | 14,971,900 | 0 | 0% | % | 0% | -- | 112% | 100% | 130% | % | % |
| 20241021 | 1,962 | 2,189 | 1,864 | 2,189 | 4,485,000 | 208 | 110% | 112% | 30% | ▲ | 99% | 95% | 127% | 100% | 110% |
| 20241022 | 2,089 | 2,107 | 2,002 | 2,070 | 2,414,000 | -119 | 95% | 99% | 54% | ▼ | 98% | 96% | 128% | 95% | 104% |
| 20241023 | 2,060 | 2,088 | 1,988 | 2,010 | 1,094,800 | -60 | 97% | 98% | 45% | ▼▼ | 98% | 103% | 134% | 92% | 101% |
| 20241024 | 1,969 | 2,062 | 1,915 | 1,938 | 1,140,200 | -72 | 96% | 98% | 104% | ▼▼▼ | 102% | 106% | 138% | 89% | 100% |
| 20241025 | 1,922 | 1,992 | 1,880 | 1,958 | 895,600 | 20 | 101% | 102% | 79% | ▲ | 101% | 107% | 136% | 89% | 101% |
| 20241028 | 1,958 | 2,055 | 1,921 | 1,975 | 562,800 | 17 | 101% | 101% | 63% | ▲▲ | 97% | 105% | 134% | 90% | 102% |
| 20241029 | 1,985 | 2,051 | 1,908 | 1,923 | 645,200 | -52 | 97% | 97% | 115% | ▼ | 104% | 112% | 137% | 88% | 100% |
| 20241030 | 1,944 | 2,034 | 1,934 | 2,028 | 467,300 | 105 | 105% | 104% | 72% | ▲ | 100% | 107% | 131% | 93% | 105% |
| 20241031 | 2,033 | 2,076 | 1,993 | 2,042 | 352,400 | 14 | 101% | 100% | 75% | ▲▲ | 104% | 114% | 133% | 93% | 106% |
| 20241101 | 2,006 | 2,113 | 2,000 | 2,091 | 431,500 | 49 | 102% | 104% | 122% | ▲▲▲ | 97% | 109% | 126% | 96% | 109% |
| 20241105 | 2,110 | 2,118 | 2,038 | 2,050 | 227,900 | -41 | 98% | 97% | 53% | ▼ | 105% | 111% | 129% | 94% | 107% |
| 20241106 | 2,064 | 2,188 | 2,064 | 2,171 | 473,800 | 121 | 106% | 105% | 208% | ▲ | 98% | 110% | 122% | 99% | 113% |
| 20241107 | 2,189 | 2,219 | 2,080 | 2,140 | 757,300 | -31 | 99% | 98% | 160% | ▼ | 103% | 114% | 120% | 98% | 111% |
| 20241108 | 2,220 | 2,295 | 2,215 | 2,295 | 848,100 | 155 | 107% | 103% | 112% | ▲ | 101% | 113% | 119% | 100% | 119% |
| 20241111 | 2,260 | 2,337 | 2,222 | 2,289 | 555,500 | -6 | 100% | 101% | 65% | ▼ | 99% | 111% | 117% | 100% | 119% |
| 20241112 | 2,296 | 2,365 | 2,230 | 2,267 | 677,700 | -22 | 99% | 99% | 122% | ▼▼ | 110% | 121% | 122% | 99% | 118% |
| 20241113 | 2,195 | 2,442 | 2,100 | 2,405 | 1,975,500 | 138 | 106% | 110% | 292% | ▲ | 104% | 109% | 111% | 100% | 125% |
| 20241114 | 2,429 | 2,537 | 2,376 | 2,537 | 779,900 | 132 | 105% | 104% | 39% | ▲▲ | 101% | 102% | 108% | 100% | 132% |
| 20241115 | 2,520 | 2,560 | 2,453 | 2,547 | 444,100 | 10 | 100% | 101% | 57% | ▲▲▲ | 98% | 100% | 107% | 100% | 132% |
| 20241118 | 2,547 | 2,594 | 2,445 | 2,503 | 532,800 | -44 | 98% | 98% | 120% | ▼ | 106% | 106% | 109% | 98% | 130% |
| 20241119 | 2,506 | 2,673 | 2,506 | 2,646 | 507,600 | 143 | 106% | 106% | 95% | ▲ | 97% | 101% | 104% | 100% | 138% |
| 20241120 | 2,632 | 2,650 | 2,528 | 2,565 | 334,500 | -81 | 97% | 97% | 66% | ▼ | 98% | 104% | 108% | 97% | 133% |
| 20241121 | 2,529 | 2,546 | 2,460 | 2,488 | 343,500 | -77 | 97% | 98% | 103% | ▼▼ | 103% | 106% | 111% | 94% | 129% |
| 20241122 | 2,463 | 2,565 | 2,463 | 2,545 | 262,000 | 57 | 102% | 103% | 76% | ▲ | 106% | 99% | 108% | 96% | 132% |
| 20241125 | 2,515 | 2,733 | 2,509 | 2,665 | 668,600 | 120 | 105% | 106% | 255% | ▲▲ | 100% | 95% | 104% | 100% | 139% |
| 20241126 | 2,619 | 2,673 | 2,579 | 2,626 | 276,000 | -39 | 99% | 100% | 41% | ▼ | 98% | 94% | 103% | 99% | 137% |
| 20241127 | 2,652 | 2,652 | 2,517 | 2,603 | 367,600 | -23 | 99% | 98% | 133% | ▼▼ | 99% | 96% | 107% | 98% | 128% |
| 20241128 | 2,538 | 2,679 | 2,500 | 2,502 | 1,644,900 | -101 | 96% | 99% | 447% | ▼▼▼ | 100% | 103% | 109% | 94% | 123% |
| 20241129 | 2,453 | 2,530 | 2,379 | 2,454 | 735,700 | -48 | 98% | 100% | 45% | ▼▼▼▼ | 102% | 109% | 109% | 92% | 120% |
| 20241202 | 2,450 | 2,510 | 2,426 | 2,489 | 379,500 | 35 | 101% | 102% | 52% | ▲ | 98% | 108% | 107% | 93% | 121% |
| 20241203 | 2,481 | 2,513 | 2,414 | 2,440 | 401,800 | -49 | 98% | 98% | 106% | ▼ | 99% | 108% | 108% | 92% | 114% |
| 20241204 | 2,470 | 2,540 | 2,421 | 2,440 | 369,000 | 0 | 100% | 99% | 92% | -- | 103% | 111% | 109% | 92% | 114% |
| 20241205 | 2,435 | 2,518 | 2,380 | 2,518 | 420,700 | 78 | 103% | 103% | 114% | ▲ | 102% | 103% | 97% | 94% | 111% |
| 20241206 | 2,635 | 2,810 | 2,608 | 2,680 | 1,435,800 | 162 | 106% | 102% | 341% | ▲▲ | 98% | 100% | 0% | 100% | 118% |
| 20241209 | 2,716 | 2,777 | 2,624 | 2,658 | 441,600 | -22 | 99% | 98% | 31% | ▼ | 102% | 100% | 0% | 99% | 117% |
| 20241210 | 2,608 | 2,671 | 2,569 | 2,667 | 325,100 | 9 | 100% | 102% | 74% | ▲ | 103% | 99% | 0% | 100% | 111% |
| 20241211 | 2,637 | 2,703 | 2,597 | 2,703 | 337,600 | 36 | 101% | 103% | 104% | ▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20241212 | 2,715 | 2,762 | 2,679 | 2,726 | 255,700 | 23 | 101% | 100% | 76% | ▲▲▲ | 97% | 100% | 0% | 100% | 112% |
| 20241213 | 2,676 | 2,707 | 2,570 | 2,601 | 345,400 | -125 | 95% | 97% | 135% | ▼ | 99% | 102% | 0% | 95% | 107% |
| 20241216 | 2,600 | 2,612 | 2,521 | 2,569 | 344,700 | -32 | 99% | 99% | 100% | ▼▼ | 102% | 100% | 0% | 94% | 105% |
| 20241217 | 2,543 | 2,675 | 2,530 | 2,603 | 377,300 | 34 | 101% | 102% | 109% | ▲ | 102% | 0% | 0% | 95% | 107% |
| 20241218 | 2,626 | 2,668 | 2,572 | 2,667 | 185,200 | 64 | 102% | 102% | 49% | ▲▲ | 101% | 0% | 0% | 98% | 109% |
| 20241219 | 2,630 | 2,680 | 2,614 | 2,660 | 215,600 | -7 | 100% | 101% | 116% | ▼ | 97% | 0% | 0% | 98% | 109% |
| 20241220 | 2,623 | 2,661 | 2,533 | 2,544 | 237,200 | -116 | 96% | 97% | 110% | ▼▼ | % | % | % | 93% | 104% |
信用取引情報
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241205 | 16:00 | インターメスティック | 2024年11月度(2024年12月期) 国内月次売上速報 |
| 20241112 | 16:00 | インターメスティック | 2024年12月期 第３四半期決算短信（連結） |
| 20241112 | 16:00 | インターメスティック | 2024年12月期 第３四半期決算説明資料 |
| 20241108 | 16:00 | インターメスティック | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
| 20241108 | 16:00 | インターメスティック | 第三者割当増資結果のお知らせ |
| 20241107 | 16:00 | インターメスティック | 2024年度国内月次売上速報 |
| 20241018 | 08:00 | インターメスティック | 東京証券取引所プライム市場への上場に伴う当社決算情報等のお知らせ |
| 20241018 | 08:00 | インターメスティック | 親会社以外の支配株主及び主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ68 | 350 | 2024-12-19 14:11 | 株式会社インターメスティック | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UYSK | 350 | 2024-12-18 13:59 | 株式会社インターメスティック | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UKYE | 360 | 2024-10-25 13:24 | 株式会社インターメスティック | 株式会社ルイ・ボストン | 訂正報告書（大量保有報告書・変更報告書） |
| S100UGQC | 350 | 2024-10-24 11:24 | 株式会社インターメスティック | 株式会社ルイ・ボストン | 大量保有報告書 |
| S100UGIT | 350 | 2024-10-24 11:17 | 株式会社インターメスティック | 上野 剛史 | 大量保有報告書 |
| S100UGPO | 350 | 2024-10-24 11:12 | 株式会社インターメスティック | 上野 博史 | 大量保有報告書 |