| 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 | 132 | 135 | 132 | 132 | 76,600 | -2 | 99% | 100% | 95% | ▼ | 100% | 101% | 96% | 96% | 100% |
| 20240726 | 134 | 135 | 133 | 134 | 29,600 | 2 | 102% | 100% | 39% | ▲ | 100% | 101% | 94% | 98% | 102% |
| 20240729 | 133 | 135 | 133 | 133 | 43,900 | -1 | 99% | 100% | 148% | ▼ | 102% | 96% | 94% | 97% | 101% |
| 20240730 | 133 | 135 | 133 | 135 | 62,000 | 2 | 102% | 102% | 141% | ▲ | 101% | 90% | 93% | 99% | 102% |
| 20240731 | 134 | 137 | 133 | 135 | 106,800 | 0 | 100% | 101% | 172% | -- | 99% | 93% | 92% | 99% | 102% |
| 20240801 | 136 | 136 | 133 | 134 | 54,700 | -1 | 99% | 99% | 51% | ▼ | 96% | 96% | 93% | 98% | 102% |
| 20240802 | 134 | 134 | 126 | 128 | 237,300 | -6 | 96% | 96% | 434% | ▼▼ | 88% | 108% | 104% | 93% | 100% |
| 20240805 | 120 | 120 | 105 | 106 | 346,600 | -22 | 83% | 88% | 146% | ▼▼▼ | 112% | 121% | 117% | 77% | 100% |
| 20240806 | 107 | 121 | 107 | 120 | 126,200 | 14 | 113% | 112% | 36% | ▲ | 105% | 103% | 104% | 88% | 113% |
| 20240807 | 120 | 128 | 118 | 126 | 101,700 | 6 | 105% | 105% | 81% | ▲▲ | 102% | 98% | 99% | 92% | 119% |
| 20240808 | 126 | 130 | 126 | 129 | 49,600 | 3 | 102% | 102% | 49% | ▲▲▲ | 99% | 95% | 96% | 94% | 122% |
| 20240809 | 130 | 131 | 128 | 129 | 95,200 | 0 | 100% | 99% | 192% | -- | 103% | 103% | 104% | 94% | 122% |
| 20240813 | 120 | 124 | 120 | 123 | 180,600 | -6 | 95% | 103% | 190% | ▼ | 100% | 100% | 100% | 90% | 116% |
| 20240814 | 123 | 125 | 121 | 123 | 64,700 | 0 | 100% | 100% | 36% | -- | 99% | 102% | 100% | 90% | 116% |
| 20240815 | 123 | 124 | 121 | 122 | 60,900 | -1 | 99% | 99% | 94% | ▼ | 100% | 101% | 98% | 89% | 115% |
| 20240816 | 124 | 125 | 122 | 124 | 48,500 | 2 | 102% | 100% | 80% | ▲ | 99% | 102% | 99% | 92% | 117% |
| 20240819 | 123 | 126 | 122 | 122 | 65,000 | -2 | 98% | 99% | 134% | ▼ | 100% | 102% | 99% | 90% | 115% |
| 20240820 | 123 | 124 | 122 | 123 | 49,300 | 1 | 101% | 100% | 76% | ▲ | 102% | 102% | 98% | 91% | 116% |
| 20240821 | 123 | 126 | 122 | 125 | 71,400 | 2 | 102% | 102% | 145% | ▲▲ | 101% | 101% | 97% | 93% | 118% |
| 20240822 | 124 | 126 | 124 | 125 | 53,700 | 0 | 100% | 101% | 75% | -- | 100% | 98% | 96% | 93% | 118% |
| 20240823 | 125 | 126 | 124 | 125 | 19,700 | 0 | 100% | 100% | 37% | -- | 100% | 98% | 96% | 93% | 118% |
| 20240826 | 125 | 125 | 123 | 125 | 30,500 | 0 | 100% | 100% | 155% | -- | 100% | 97% | 97% | 93% | 118% |
| 20240827 | 125 | 126 | 124 | 125 | 55,000 | 0 | 100% | 100% | 180% | -- | 97% | 98% | 97% | 93% | 118% |
| 20240828 | 125 | 125 | 119 | 121 | 94,600 | -4 | 97% | 97% | 172% | ▼ | 101% | 100% | 99% | 90% | 114% |
| 20240829 | 122 | 127 | 121 | 123 | 86,600 | 2 | 102% | 101% | 92% | ▲ | 98% | 98% | 98% | 92% | 116% |
| 20240830 | 123 | 124 | 121 | 121 | 49,300 | -2 | 98% | 98% | 57% | ▼ | 99% | 98% | 99% | 94% | 114% |
| 20240902 | 122 | 123 | 121 | 121 | 90,300 | 0 | 100% | 99% | 183% | -- | 100% | 98% | 99% | 94% | 114% |
| 20240903 | 122 | 124 | 121 | 122 | 55,200 | 1 | 101% | 100% | 61% | ▲ | 98% | 98% | 100% | 95% | 102% |
| 20240904 | 121 | 122 | 119 | 119 | 93,800 | -3 | 98% | 98% | 170% | ▼ | 98% | 98% | 99% | 92% | 100% |
| 20240905 | 122 | 127 | 115 | 120 | 311,700 | 1 | 101% | 98% | 332% | ▲ | 98% | 98% | 100% | 93% | 101% |
| 20240906 | 121 | 121 | 116 | 119 | 71,400 | -1 | 99% | 98% | 23% | ▼ | 98% | 98% | 101% | 92% | 100% |
| 20240909 | 120 | 120 | 116 | 118 | 67,000 | -1 | 99% | 98% | 94% | ▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20240910 | 118 | 120 | 118 | 119 | 19,800 | 1 | 101% | 101% | 30% | ▲ | 97% | 101% | 99% | 95% | 101% |
| 20240911 | 119 | 120 | 116 | 116 | 118,200 | -3 | 97% | 97% | 597% | ▼ | 100% | 102% | 98% | 93% | 100% |
| 20240912 | 118 | 118 | 117 | 118 | 44,700 | 2 | 102% | 100% | 38% | ▲ | 98% | 102% | 98% | 94% | 102% |
| 20240913 | 118 | 119 | 116 | 116 | 40,100 | -2 | 98% | 98% | 90% | ▼ | 103% | 103% | 99% | 93% | 100% |
| 20240917 | 117 | 120 | 117 | 120 | 62,800 | 4 | 103% | 103% | 157% | ▲ | 100% | 101% | 97% | 96% | 103% |
| 20240918 | 120 | 121 | 119 | 120 | 104,100 | 0 | 100% | 100% | 166% | -- | 100% | 101% | 97% | 96% | 103% |
| 20240919 | 120 | 120 | 118 | 120 | 89,700 | 0 | 100% | 100% | 86% | -- | 99% | 101% | 97% | 96% | 103% |
| 20240920 | 120 | 121 | 119 | 119 | 61,900 | -1 | 99% | 99% | 69% | ▼ | 100% | 98% | 97% | 95% | 103% |
| 20240924 | 120 | 121 | 119 | 120 | 96,700 | 1 | 101% | 100% | 156% | ▲ | 101% | 97% | 97% | 96% | 103% |
| 20240925 | 120 | 121 | 119 | 121 | 78,700 | 1 | 101% | 101% | 81% | ▲▲ | 101% | 97% | 96% | 97% | 104% |
| 20240926 | 120 | 121 | 119 | 121 | 141,300 | 0 | 100% | 101% | 180% | -- | 101% | 98% | 98% | 98% | 104% |
| 20240927 | 117 | 118 | 116 | 118 | 104,500 | -3 | 98% | 101% | 74% | ▼ | 99% | 99% | 98% | 96% | 102% |
| 20240930 | 116 | 117 | 115 | 115 | 56,200 | -3 | 97% | 99% | 54% | ▼▼ | 98% | 97% | 96% | 94% | 100% |
| 20241001 | 118 | 118 | 115 | 116 | 29,500 | 1 | 101% | 98% | 52% | ▲ | 99% | 99% | 97% | 95% | 101% |
| 20241002 | 116 | 118 | 114 | 115 | 64,600 | -1 | 99% | 99% | 219% | ▼ | 100% | 101% | 98% | 94% | 100% |
| 20241003 | 115 | 117 | 115 | 115 | 30,400 | 0 | 100% | 100% | 47% | -- | 99% | 100% | 97% | 95% | 100% |
| 20241004 | 116 | 117 | 115 | 115 | 28,500 | 0 | 100% | 99% | 94% | -- | 99% | 99% | 97% | 95% | 100% |
| 20241007 | 116 | 117 | 114 | 115 | 61,000 | 0 | 100% | 99% | 214% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241008 | 115 | 116 | 115 | 115 | 24,300 | 0 | 100% | 100% | 40% | -- | 100% | 98% | 0% | 95% | 100% |
| 20241009 | 116 | 116 | 114 | 116 | 24,200 | 1 | 101% | 100% | 100% | ▲ | 99% | 97% | 0% | 96% | 101% |
| 20241010 | 116 | 116 | 115 | 115 | 26,100 | -1 | 99% | 99% | 108% | ▼ | 100% | 98% | 0% | 95% | 100% |
| 20241011 | 115 | 116 | 114 | 115 | 19,100 | 0 | 100% | 100% | 73% | -- | 98% | 97% | 0% | 95% | 100% |
| 20241015 | 116 | 116 | 112 | 114 | 64,200 | -1 | 99% | 98% | 336% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241016 | 114 | 115 | 113 | 113 | 38,000 | -1 | 99% | 99% | 59% | ▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241017 | 113 | 114 | 113 | 113 | 18,200 | 0 | 100% | 100% | 48% | -- | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 112 | 113 | 112 | 112 | 39,600 | -1 | 99% | 100% | 218% | ▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 112 | 113 | 111 | 112 | 25,900 | 0 | 100% | 100% | 65% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241022 | 112 | 113 | 111 | 113 | 37,100 | 1 | 101% | 101% | 143% | ▲ | % | % | % | 93% | 101% |
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 | 0 | 12,328,700 | 0 | 936,900 | 0 | 11,391,800 |
| 2024-10-11 | 0 | 12,319,900 | 0 | 935,800 | 0 | 11,384,100 |
| 2024-10-04 | 0 | 12,317,400 | 0 | 936,000 | 0 | 11,381,400 |
| 2024-09-27 | 0 | 12,307,100 | 0 | 935,900 | 0 | 11,371,200 |
| 2024-09-20 | 0 | 9,581,200 | 0 | 944,900 | 0 | 8,636,300 |
| 2024-09-13 | 0 | 7,396,900 | 0 | 942,400 | 0 | 6,454,500 |
| 2024-09-06 | 0 | 7,406,000 | 0 | 898,300 | 0 | 6,507,700 |
| 2024-08-30 | 0 | 7,446,700 | 0 | 926,400 | 0 | 6,520,300 |
| 2024-08-23 | 0 | 7,426,500 | 0 | 916,500 | 0 | 6,510,000 |
| 2024-08-16 | 0 | 7,397,900 | 0 | 880,900 | 0 | 6,517,000 |
| 2024-08-09 | 0 | 7,393,600 | 0 | 874,600 | 0 | 6,519,000 |
| 2024-08-02 | 0 | 7,445,400 | 0 | 874,400 | 0 | 6,571,000 |
| 2024-07-26 | 0 | 7,417,200 | 0 | 884,500 | 0 | 6,532,700 |
| 2024-07-19 | 0 | 7,486,700 | 0 | 933,000 | 0 | 6,553,700 |
| 2024-07-12 | 0 | 7,490,100 | 0 | 940,200 | 0 | 6,549,900 |
| 2024-07-05 | 0 | 6,401,400 | 0 | 973,800 | 0 | 5,427,600 |
| 2024-06-28 | 0 | 6,442,100 | 0 | 998,100 | 0 | 5,444,000 |
| 2024-06-21 | 0 | 5,341,100 | 0 | 987,600 | 0 | 4,353,500 |
| 2024-06-14 | 0 | 3,967,500 | 0 | 1,019,500 | 0 | 2,948,000 |
| 2024-06-07 | 0 | 3,179,000 | 0 | 1,080,400 | 0 | 2,098,600 |
| 2024-05-31 | 0 | 3,334,100 | 0 | 1,206,500 | 0 | 2,127,600 |
| 2024-05-24 | 0 | 1,736,500 | 0 | 1,208,500 | 0 | 528,000 |
| 2024-05-17 | 0 | 1,708,300 | 0 | 1,176,500 | 0 | 531,800 |
| 2024-05-10 | 0 | 1,673,900 | 0 | 1,068,500 | 0 | 605,400 |
| 2024-05-02 | 0 | 1,725,700 | 0 | 1,055,800 | 0 | 669,900 |
| 2024-04-26 | 0 | 1,734,600 | 0 | 1,053,600 | 0 | 681,000 |
| 2024-04-19 | 0 | 1,741,400 | 0 | 1,060,100 | 0 | 681,300 |
| 2024-04-12 | 0 | 1,720,900 | 0 | 1,052,600 | 0 | 668,300 |
| 2024-04-05 | 0 | 1,647,700 | 0 | 1,062,300 | 0 | 585,400 |
| 2024-03-29 | 0 | 1,658,300 | 0 | 1,032,000 | 0 | 626,300 |
| 2024-03-22 | 0 | 1,646,300 | 0 | 1,050,300 | 0 | 596,000 |
| 2024-03-15 | 0 | 1,755,800 | 0 | 1,032,500 | 0 | 723,300 |
| 2024-03-08 | 0 | 1,637,900 | 0 | 864,200 | 0 | 773,700 |
| 2024-03-01 | 0 | 1,679,500 | 0 | 843,600 | 0 | 835,900 |
| 2024-02-22 | 0 | 1,831,400 | 0 | 853,000 | 0 | 978,400 |
| 2024-02-16 | 0 | 1,849,900 | 0 | 833,600 | 0 | 1,016,300 |
| 2024-02-09 | 0 | 1,540,500 | 0 | 836,400 | 0 | 704,100 |
| 2024-02-02 | 0 | 1,561,900 | 0 | 838,400 | 0 | 723,500 |
| 2024-01-26 | 0 | 1,898,800 | 0 | 819,000 | 0 | 1,079,800 |
| 2024-01-19 | 0 | 1,998,700 | 0 | 809,400 | 0 | 1,189,300 |
| 2024-01-12 | 0 | 2,288,700 | 0 | 793,000 | 0 | 1,495,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 207,300 | 0.49% | ▼ | -22,400 | 123 | 123 | 121 | 121 | 51,300 |
| 2024-04-22 | モルガン・スタンレーMUFG証券株式会社 | 229,700 | 0.55% | ▼ | -3,300 | 118 | 120 | 116 | 119 | 68,200 |
| 2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 233,000 | 0.62% | ▲ | 11,300 | 118 | 119 | 115 | 117 | 177,400 |
| 2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 221,700 | 0.59% | ▼ | -2,300 | 117 | 122 | 117 | 122 | 221,400 |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 224,000 | 0.60% | ▲ | 15,100 | 125 | 134 | 118 | 125 | 1,079,100 |
| 2024-03-28 | Nomura International plc | 182,000 | 0.49% | ▼ | -29,400 | 113 | 133 | 111 | 120 | 1,961,200 |
| 2024-03-27 | Nomura International plc | 211,400 | 0.56% | ▲ | 130 | 132 | 123 | 123 | 1,085,600 | |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 208,900 | 0.56% | ▲ | 41,100 | 161 | 161 | 153 | 154 | 459,900 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKDE | 350 | 2024-06-07 10:56 | 株式会社イントランス | 和德投資有限公司 | 大量保有報告書 |
| S100TFVT | 350 | 2024-05-15 13:46 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100TCJV | 350 | 2024-05-01 14:02 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T73E | 350 | 2024-04-01 12:47 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T4NJ | 360 | 2024-03-26 15:31 | 株式会社イントランス | 合同会社インバウンドインベストメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2MW | 350 | 2024-03-26 12:30 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T1L9 | 350 | 2024-03-21 09:11 | 株式会社イントランス | ディライトワークス株式会社 | 大量保有報告書 |
| S100T2P3 | 360 | 2024-03-18 16:16 | 株式会社イントランス | 合同会社インバウンドインベストメント | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2ME | 350 | 2024-03-18 13:16 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T2L5 | 350 | 2024-03-18 12:11 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
| S100T1Z2 | 350 | 2024-03-14 12:27 | 株式会社イントランス | 合同会社インバウンドインベストメント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3237 | 1 | 株式会社イントランス | 2024-10-23 08:23:09 |
| 3237 | 2 | 免責事項 | 株式会社イントランス | 2024-06-14 10:51:53 |
| 3237 | 2 | IRポリシー | 株式会社イントランス | 2024-06-14 10:51:52 |
| 3237 | 2 | 電子公告 | 株式会社イントランス | 2024-06-14 10:51:50 |
| 3237 | 2 | 株主・投資家の皆様へ | 株式会社イントランス | 2024-06-14 10:51:49 |
| 3237 | 2 | IRライブラリー | 株式会社イントランス | 2024-06-14 10:51:48 |
| 3237 | 2 | 業績データ | 株式会社イントランス | 2024-06-14 10:51:47 |