| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,452 | 1,460 | 1,444 | 1,445 | 5,800 | 0 | 100% | 100% | 252% | -- | 102% | 99% | 98% | 100% | 103% |
| 20240925 | 1,459 | 1,510 | 1,456 | 1,486 | 8,400 | 41 | 103% | 102% | 145% | ▲ | 101% | 97% | 97% | 100% | 106% |
| 20240926 | 1,486 | 1,513 | 1,467 | 1,501 | 9,100 | 15 | 101% | 101% | 108% | ▲▲ | 99% | 98% | 96% | 100% | 107% |
| 20240927 | 1,470 | 1,473 | 1,450 | 1,459 | 9,000 | -42 | 97% | 99% | 99% | ▼ | 100% | 102% | 98% | 97% | 104% |
| 20240930 | 1,444 | 1,486 | 1,444 | 1,446 | 5,000 | -13 | 99% | 100% | 56% | ▼▼ | 99% | 101% | 97% | 96% | 103% |
| 20241001 | 1,457 | 1,470 | 1,445 | 1,447 | 2,500 | 1 | 100% | 99% | 50% | ▲ | 98% | 101% | 97% | 96% | 103% |
| 20241002 | 1,457 | 1,488 | 1,420 | 1,425 | 11,200 | -22 | 98% | 98% | 448% | ▼ | 100% | 102% | 98% | 95% | 102% |
| 20241003 | 1,439 | 1,492 | 1,439 | 1,443 | 24,600 | 18 | 101% | 100% | 220% | ▲ | 101% | 98% | 98% | 96% | 103% |
| 20241004 | 1,464 | 1,510 | 1,443 | 1,473 | 15,500 | 30 | 102% | 101% | 63% | ▲▲ | 99% | 96% | 102% | 98% | 105% |
| 20241007 | 1,488 | 1,497 | 1,460 | 1,474 | 13,100 | 1 | 100% | 99% | 85% | ▲▲▲ | 99% | 96% | 105% | 98% | 105% |
| 20241008 | 1,474 | 1,474 | 1,451 | 1,463 | 4,800 | -11 | 99% | 99% | 37% | ▼ | 97% | 95% | 106% | 97% | 103% |
| 20241009 | 1,474 | 1,478 | 1,428 | 1,428 | 13,200 | -35 | 98% | 97% | 275% | ▼▼ | 100% | 98% | 109% | 95% | 100% |
| 20241010 | 1,435 | 1,435 | 1,412 | 1,435 | 4,300 | 7 | 100% | 100% | 33% | ▲ | 98% | 97% | 109% | 96% | 101% |
| 20241011 | 1,437 | 1,437 | 1,401 | 1,412 | 6,900 | -23 | 98% | 98% | 160% | ▼ | 98% | 99% | 110% | 94% | 100% |
| 20241015 | 1,422 | 1,431 | 1,398 | 1,398 | 9,600 | -14 | 99% | 98% | 139% | ▼▼ | 100% | 102% | 113% | 93% | 100% |
| 20241016 | 1,387 | 1,412 | 1,386 | 1,387 | 6,700 | -11 | 99% | 100% | 70% | ▼▼▼ | 101% | 101% | 113% | 92% | 100% |
| 20241017 | 1,387 | 1,420 | 1,387 | 1,400 | 11,100 | 13 | 101% | 101% | 166% | ▲ | 100% | 100% | 112% | 93% | 101% |
| 20241018 | 1,400 | 1,413 | 1,382 | 1,399 | 8,900 | -1 | 100% | 100% | 80% | ▼ | 101% | 99% | 113% | 93% | 101% |
| 20241021 | 1,390 | 1,414 | 1,384 | 1,408 | 6,000 | 9 | 101% | 101% | 67% | ▲ | 99% | 98% | 111% | 94% | 102% |
| 20241022 | 1,403 | 1,403 | 1,378 | 1,392 | 5,000 | -16 | 99% | 99% | 83% | ▼ | 100% | 100% | 112% | 93% | 100% |
| 20241023 | 1,399 | 1,403 | 1,383 | 1,402 | 6,600 | 10 | 101% | 100% | 132% | ▲ | 98% | 100% | 111% | 93% | 101% |
| 20241024 | 1,400 | 1,406 | 1,367 | 1,376 | 7,700 | -26 | 98% | 98% | 117% | ▼ | 100% | 102% | 119% | 92% | 100% |
| 20241025 | 1,387 | 1,388 | 1,350 | 1,381 | 10,700 | 5 | 100% | 100% | 139% | ▲ | 100% | 103% | 120% | 94% | 100% |
| 20241028 | 1,381 | 1,391 | 1,375 | 1,380 | 6,200 | -1 | 100% | 100% | 58% | ▼ | 101% | 110% | 120% | 94% | 100% |
| 20241029 | 1,377 | 1,396 | 1,377 | 1,396 | 5,300 | 16 | 101% | 101% | 85% | ▲ | 97% | 110% | 118% | 95% | 101% |
| 20241030 | 1,408 | 1,429 | 1,372 | 1,372 | 51,300 | -24 | 98% | 97% | 968% | ▼ | 103% | 113% | 123% | 93% | 100% |
| 20241031 | 1,382 | 1,417 | 1,382 | 1,417 | 9,500 | 45 | 103% | 103% | 19% | ▲ | 101% | 111% | 120% | 96% | 103% |
| 20241101 | 1,415 | 1,429 | 1,408 | 1,429 | 8,100 | 12 | 101% | 101% | 85% | ▲▲ | 104% | 103% | 116% | 97% | 104% |
| 20241105 | 1,459 | 1,695 | 1,421 | 1,521 | 105,100 | 92 | 106% | 104% | 1298% | ▲▲▲ | 101% | 97% | 111% | 100% | 111% |
| 20241106 | 1,534 | 1,565 | 1,525 | 1,545 | 32,000 | 24 | 102% | 101% | 30% | ▲▲▲▲ | 100% | 98% | 109% | 100% | 113% |
| 20241107 | 1,563 | 1,575 | 1,542 | 1,564 | 17,300 | 19 | 101% | 100% | 54% | ▲▲▲▲▲ | 96% | 98% | 109% | 100% | 114% |
| 20241108 | 1,561 | 1,561 | 1,500 | 1,500 | 34,400 | -64 | 96% | 96% | 199% | ▼ | 99% | 99% | 113% | 96% | 109% |
| 20241111 | 1,501 | 1,501 | 1,469 | 1,485 | 18,900 | -15 | 99% | 99% | 55% | ▼▼ | 99% | 99% | 114% | 95% | 108% |
| 20241112 | 1,491 | 1,541 | 1,476 | 1,476 | 12,800 | -9 | 99% | 99% | 68% | ▼▼▼ | 103% | 103% | 114% | 94% | 108% |
| 20241113 | 1,489 | 1,529 | 1,489 | 1,529 | 8,600 | 53 | 104% | 103% | 67% | ▲ | 97% | 100% | 111% | 98% | 111% |
| 20241114 | 1,531 | 1,531 | 1,485 | 1,485 | 9,000 | -44 | 97% | 97% | 105% | ▼ | 99% | 104% | 112% | 95% | 108% |
| 20241115 | 1,494 | 1,503 | 1,470 | 1,476 | 12,300 | -9 | 99% | 99% | 137% | ▼▼ | 101% | 113% | 114% | 94% | 108% |
| 20241118 | 1,465 | 1,493 | 1,463 | 1,479 | 7,000 | 3 | 100% | 101% | 57% | ▲ | 104% | 112% | 113% | 95% | 108% |
| 20241119 | 1,484 | 1,538 | 1,484 | 1,538 | 17,900 | 59 | 104% | 104% | 256% | ▲▲ | 99% | 108% | 109% | 98% | 112% |
| 20241120 | 1,537 | 1,537 | 1,522 | 1,526 | 4,900 | -12 | 99% | 99% | 27% | ▼ | 102% | 108% | 110% | 98% | 111% |
| 20241121 | 1,526 | 1,575 | 1,526 | 1,550 | 10,900 | 24 | 102% | 102% | 222% | ▲ | 105% | 108% | 106% | 99% | 113% |
| 20241122 | 1,578 | 1,655 | 1,578 | 1,655 | 31,000 | 105 | 107% | 105% | 284% | ▲▲ | 101% | 103% | 100% | 100% | 121% |
| 20241125 | 1,643 | 1,685 | 1,640 | 1,654 | 20,000 | -1 | 100% | 101% | 65% | ▼ | 99% | 101% | 99% | 100% | 121% |
| 20241126 | 1,645 | 1,661 | 1,627 | 1,634 | 5,500 | -20 | 99% | 99% | 28% | ▼▼ | 101% | 102% | 100% | 99% | 119% |
| 20241127 | 1,630 | 1,650 | 1,607 | 1,650 | 5,800 | 16 | 101% | 101% | 105% | ▲ | 103% | 99% | 99% | 100% | 120% |
| 20241128 | 1,649 | 1,698 | 1,648 | 1,698 | 14,900 | 48 | 103% | 103% | 257% | ▲▲ | 97% | 98% | 96% | 100% | 120% |
| 20241129 | 1,698 | 1,707 | 1,634 | 1,655 | 12,400 | -43 | 97% | 97% | 83% | ▼ | 100% | 101% | 98% | 97% | 116% |
| 20241202 | 1,663 | 1,673 | 1,637 | 1,658 | 13,400 | 3 | 100% | 100% | 108% | ▲ | 97% | 101% | 98% | 98% | 112% |
| 20241203 | 1,662 | 1,674 | 1,604 | 1,604 | 15,100 | -54 | 97% | 97% | 113% | ▼ | 102% | 102% | 102% | 94% | 109% |
| 20241204 | 1,600 | 1,642 | 1,572 | 1,637 | 18,900 | 33 | 102% | 102% | 125% | ▲ | 100% | 98% | 98% | 96% | 111% |
| 20241205 | 1,658 | 1,670 | 1,621 | 1,658 | 5,000 | 21 | 101% | 100% | 26% | ▲▲ | 101% | 98% | 98% | 98% | 112% |
| 20241206 | 1,658 | 1,673 | 1,634 | 1,673 | 8,300 | 15 | 101% | 101% | 166% | ▲▲▲ | 98% | 97% | 0% | 99% | 113% |
| 20241209 | 1,673 | 1,677 | 1,635 | 1,635 | 11,200 | -38 | 98% | 98% | 135% | ▼ | 100% | 99% | 0% | 96% | 111% |
| 20241210 | 1,635 | 1,643 | 1,595 | 1,630 | 13,000 | -5 | 100% | 100% | 116% | ▼▼ | 99% | 100% | 0% | 96% | 110% |
| 20241211 | 1,620 | 1,651 | 1,575 | 1,611 | 41,900 | -19 | 99% | 99% | 322% | ▼▼▼ | 102% | 102% | 0% | 95% | 109% |
| 20241212 | 1,588 | 1,629 | 1,588 | 1,621 | 10,800 | 10 | 101% | 102% | 26% | ▲ | 99% | 101% | 0% | 95% | 110% |
| 20241213 | 1,608 | 1,614 | 1,597 | 1,597 | 2,800 | -24 | 99% | 99% | 26% | ▼ | 102% | 102% | 0% | 94% | 108% |
| 20241216 | 1,594 | 1,627 | 1,575 | 1,622 | 19,400 | 25 | 102% | 102% | 693% | ▲ | 99% | 100% | 0% | 96% | 106% |
| 20241217 | 1,630 | 1,630 | 1,594 | 1,613 | 5,600 | -9 | 99% | 99% | 29% | ▼ | 101% | 0% | 0% | 95% | 106% |
| 20241218 | 1,609 | 1,628 | 1,600 | 1,626 | 6,700 | 13 | 101% | 101% | 120% | ▲ | 101% | 0% | 0% | 96% | 105% |
| 20241219 | 1,593 | 1,637 | 1,593 | 1,606 | 4,700 | -20 | 99% | 101% | 70% | ▼ | 102% | 0% | 0% | 95% | 101% |
| 20241220 | 1,601 | 1,644 | 1,601 | 1,629 | 7,900 | 23 | 101% | 102% | 168% | ▲ | % | % | % | 96% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 1,800 | 76,300 | 0 | 39,000 | 1,800 | 37,300 |
| 2024-12-06 | 1,700 | 70,000 | 0 | 36,500 | 1,700 | 33,500 |
| 2024-11-29 | 2,500 | 59,200 | 0 | 26,500 | 2,500 | 32,700 |
| 2024-11-22 | 5,100 | 58,600 | 0 | 21,700 | 5,100 | 36,900 |
| 2024-11-15 | 3,900 | 61,700 | 0 | 24,400 | 3,900 | 37,300 |
| 2024-11-08 | 2,000 | 57,800 | 0 | 20,800 | 2,000 | 37,000 |
| 2024-11-01 | 2,000 | 36,600 | 0 | 16,900 | 2,000 | 19,700 |
| 2024-10-25 | 1,800 | 34,200 | 0 | 15,100 | 1,800 | 19,100 |
| 2024-10-18 | 2,800 | 30,400 | 0 | 13,600 | 2,800 | 16,800 |
| 2024-10-11 | 1,600 | 28,900 | 0 | 12,900 | 1,600 | 16,000 |
| 2024-10-04 | 4,400 | 24,100 | 0 | 13,200 | 4,400 | 10,900 |
| 2024-09-27 | 1,600 | 23,500 | 0 | 14,000 | 1,600 | 9,500 |
| 2024-09-20 | 400 | 22,400 | 0 | 11,400 | 400 | 11,000 |
| 2024-09-13 | 600 | 22,900 | 0 | 11,400 | 600 | 11,500 |
| 2024-09-06 | 300 | 23,900 | 0 | 10,600 | 300 | 13,300 |
| 2024-08-30 | 300 | 26,100 | 0 | 10,800 | 300 | 15,300 |
| 2024-08-23 | 400 | 34,300 | 0 | 18,000 | 400 | 16,300 |
| 2024-08-16 | 800 | 38,000 | 0 | 20,000 | 800 | 18,000 |
| 2024-08-09 | 200 | 42,400 | 0 | 20,200 | 200 | 22,200 |
| 2024-08-02 | 800 | 50,000 | 0 | 21,000 | 800 | 29,000 |
| 2024-07-26 | 900 | 40,300 | 0 | 16,600 | 900 | 23,700 |
| 2024-07-19 | 700 | 43,700 | 0 | 16,900 | 700 | 26,800 |
| 2024-07-12 | 800 | 44,700 | 0 | 16,200 | 800 | 28,500 |
| 2024-07-05 | 1,500 | 43,100 | 0 | 14,000 | 1,500 | 29,100 |
| 2024-06-28 | 1,100 | 57,000 | 0 | 30,500 | 1,100 | 26,500 |
| 2024-06-21 | 1,100 | 62,000 | 0 | 31,400 | 1,100 | 30,600 |
| 2024-06-14 | 1,200 | 59,100 | 0 | 30,800 | 1,200 | 28,300 |
| 2024-06-07 | 1,400 | 61,900 | 0 | 29,800 | 1,400 | 32,100 |
| 2024-05-31 | 1,300 | 65,100 | 0 | 30,200 | 1,300 | 34,900 |
| 2024-05-24 | 1,100 | 57,100 | 0 | 21,900 | 1,100 | 35,200 |
| 2024-05-17 | 900 | 67,100 | 0 | 19,300 | 900 | 47,800 |
| 2024-05-10 | 2,300 | 56,300 | 0 | 17,300 | 2,300 | 39,000 |
| 2024-05-02 | 4,400 | 58,000 | 0 | 13,100 | 4,400 | 44,900 |
| 2024-04-26 | 2,200 | 51,200 | 0 | 12,200 | 2,200 | 39,000 |
| 2024-04-19 | 1,400 | 55,500 | 0 | 12,900 | 1,400 | 42,600 |
| 2024-04-12 | 1,700 | 51,100 | 0 | 11,200 | 1,700 | 39,900 |
| 2024-04-05 | 1,700 | 48,200 | 0 | 10,100 | 1,700 | 38,100 |
| 2024-03-29 | 1,600 | 44,000 | 0 | 10,900 | 1,600 | 33,100 |
| 2024-03-22 | 1,300 | 65,800 | 0 | 17,000 | 1,300 | 48,800 |
| 2024-03-15 | 1,000 | 61,100 | 0 | 16,200 | 1,000 | 44,900 |
| 2024-03-08 | 700 | 57,100 | 0 | 14,700 | 700 | 42,400 |
| 2024-03-01 | 1,500 | 71,400 | 0 | 19,300 | 1,500 | 52,100 |
| 2024-02-22 | 1,100 | 73,500 | 0 | 20,200 | 1,100 | 53,300 |
| 2024-02-16 | 6,500 | 69,500 | 0 | 23,000 | 6,500 | 46,500 |
| 2024-02-09 | 5,400 | 79,800 | 0 | 23,000 | 5,400 | 56,800 |
| 2024-02-02 | 2,100 | 73,300 | 0 | 23,800 | 2,100 | 49,500 |
| 2024-01-26 | 2,300 | 67,400 | 0 | 17,600 | 2,300 | 49,800 |
| 2024-01-19 | 1,700 | 72,800 | 0 | 20,400 | 1,700 | 52,400 |
| 2024-01-12 | 2,000 | 68,400 | 0 | 18,800 | 2,000 | 49,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-17 | 野村證券株式会社 | 41,300 | 0.49% | ▼ | -1,100 | 1,630 | 1,630 | 1,594 | 1,613 | 5,600 |
| 2024-12-12 | 野村證券株式会社 | 42,400 | 0.50% | ▲ | 700 | 1,588 | 1,629 | 1,588 | 1,621 | 10,800 |
| 2024-12-11 | 野村證券株式会社 | 41,700 | 0.49% | ▼ | -900 | 1,620 | 1,651 | 1,575 | 1,611 | 41,900 |
| 2024-12-03 | 野村證券株式会社 | 42,600 | 0.51% | ▲ | 1,900 | 1,662 | 1,674 | 1,604 | 1,604 | 15,100 |
| 2024-11-19 | 野村證券株式会社 | 40,700 | 0.48% | ▼ | -1,400 | 1,484 | 1,538 | 1,484 | 1,538 | 17,900 |
| 2024-11-15 | 野村證券株式会社 | 42,100 | 0.50% | ▲ | 1,494 | 1,503 | 1,470 | 1,476 | 12,300 | |
| 2024-08-05 | 野村證券株式会社 | 40,600 | 0.48% | ▼ | -4,400 | 1,241 | 1,289 | 1,151 | 1,195 | 34,900 |
| 2024-07-12 | 野村證券株式会社 | 45,000 | 0.53% | ▼ | -5,600 | 1,371 | 1,420 | 1,371 | 1,393 | 15,400 |
| 2024-07-10 | 野村證券株式会社 | 50,600 | 0.60% | ▲ | 600 | 1,402 | 1,405 | 1,365 | 1,365 | 15,800 |
| 2024-07-05 | 野村證券株式会社 | 50,000 | 0.59% | ▼ | -100 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 |
| 2024-07-05 | 野村證券株式会社 | 50,000 | 0.59% | ▼ | -100 | 1,397 | 1,398 | 1,360 | 1,385 | 13,300 |
| 2024-07-04 | 野村證券株式会社 | 50,100 | 0.60% | ▲ | 7,500 | 1,378 | 1,397 | 1,377 | 1,386 | 6,700 |
| 2024-05-13 | 野村證券株式会社 | 42,600 | 0.51% | ▲ | 3,300 | 1,380 | 1,384 | 1,359 | 1,367 | 21,400 |
| 2024-05-07 | 野村證券株式会社 | 39,300 | 0.47% | ▼ | -3,400 | 1,457 | 1,457 | 1,386 | 1,445 | 49,400 |
| 2024-04-10 | 野村證券株式会社 | 42,700 | 0.51% | ▲ | 1,390 | 1,401 | 1,373 | 1,376 | 19,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 12:00 | イフジ産業 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241105 | 12:00 | イフジ産業 | 通期業績予想の修正及び期末配当予想の修正に関するお知らせ |
| 20240808 | 15:00 | イフジ産業 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | イフジ産業 | 第２四半期累計期間業績予想の修正及び中間配当予想の修正に関するお知らせ |
| 20240723 | 17:00 | イフジ産業 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240712 | 16:40 | イフジ産業 | HORIZON FARMS株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240626 | 15:00 | イフジ産業 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240507 | 15:00 | イフジ産業 | 2024年３月期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | イフジ産業 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | イフジ産業 | 業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U51N | 350 | 2024-08-19 16:17 | イフジ産業株式会社 | 株式会社将コーポレーション | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2924 | 1 | イフジ産業株式会社 | 公式コーポレートサイト | 2024-12-21 17:25:20 |
| 2924 | 2 | 個人投資家様向け説明会(2024年12月9日 大阪／2024年12月17日 東京)のご案内 新着情報詳細 | 2024-11-15 04:30:49 |
| 2924 | 2 | 電子公告 | イフジ産業株式会社 | 2024-06-18 11:19:34 |
| 2924 | 2 | 適時開示情報 | イフジ産業株式会社 | 2024-06-18 11:19:33 |
| 2924 | 2 | IRについてのお問い合せ | イフジ産業株式会社 | 2024-06-15 06:59:46 |
| 2924 | 2 | 株主総会関係 | イフジ産業株式会社 | 2024-06-14 17:52:57 |
| 2924 | 2 | 有価証券報告書 | イフジ産業株式会社 | 2024-06-14 10:22:35 |
| 2924 | 2 | 株主通信 | イフジ産業株式会社 | 2024-06-14 10:22:34 |
| 2924 | 2 | IRライブラリ | イフジ産業株式会社 | 2024-06-14 10:22:33 |
| 2924 | 2 | 株式につい | イフジ産業株式会社 | 2024-06-14 10:22:31 |