| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 4,225 | 4,225 | 4,185 | 4,200 | 1,400 | -5 | 100% | 99% | 350% | ▼▼ | 100% | 102% | 108% | 98% | 102% |
| 20250121 | 4,200 | 4,245 | 4,195 | 4,200 | 2,500 | 0 | 100% | 100% | 179% | -- | 100% | 102% | 107% | 98% | 102% |
| 20250122 | 4,220 | 4,255 | 4,200 | 4,210 | 2,900 | 10 | 100% | 100% | 116% | ▲ | 99% | 100% | 106% | 98% | 102% |
| 20250123 | 4,275 | 4,365 | 4,220 | 4,220 | 5,700 | 10 | 100% | 99% | 197% | ▲▲ | 100% | 100% | 105% | 98% | 102% |
| 20250124 | 4,290 | 4,295 | 4,225 | 4,295 | 10,200 | 75 | 102% | 100% | 179% | ▲▲▲ | 99% | 100% | 105% | 100% | 104% |
| 20250127 | 4,295 | 4,295 | 4,225 | 4,260 | 8,200 | -35 | 99% | 99% | 80% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20250128 | 4,280 | 4,305 | 4,260 | 4,285 | 1,300 | 25 | 101% | 100% | 16% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20250129 | 4,300 | 4,300 | 4,285 | 4,290 | 900 | 5 | 100% | 100% | 69% | ▲▲ | 98% | 100% | 104% | 100% | 104% |
| 20250130 | 4,360 | 4,360 | 4,280 | 4,290 | 1,000 | 0 | 100% | 98% | 111% | -- | 99% | 103% | 108% | 100% | 104% |
| 20250131 | 4,290 | 4,290 | 4,265 | 4,265 | 800 | -25 | 99% | 99% | 80% | ▼ | 99% | 103% | 108% | 99% | 104% |
| 20250203 | 4,290 | 4,290 | 4,225 | 4,245 | 1,100 | -20 | 100% | 99% | 138% | ▼▼ | 101% | 100% | 118% | 99% | 103% |
| 20250204 | 4,250 | 4,290 | 4,200 | 4,290 | 2,800 | 45 | 101% | 101% | 255% | ▲ | 102% | 101% | 117% | 100% | 104% |
| 20250205 | 4,290 | 4,355 | 4,280 | 4,355 | 4,600 | 65 | 102% | 102% | 164% | ▲▲ | 102% | 101% | 115% | 100% | 106% |
| 20250206 | 4,350 | 4,500 | 4,350 | 4,420 | 5,300 | 65 | 101% | 102% | 115% | ▲▲▲ | 96% | 101% | 115% | 100% | 106% |
| 20250207 | 4,355 | 4,445 | 4,190 | 4,200 | 5,100 | -220 | 95% | 96% | 96% | ▼ | 101% | 107% | 119% | 95% | 101% |
| 20250210 | 4,200 | 4,270 | 4,195 | 4,240 | 4,100 | 40 | 101% | 101% | 80% | ▲ | 103% | 107% | 119% | 96% | 102% |
| 20250212 | 4,215 | 4,340 | 4,215 | 4,340 | 4,800 | 100 | 102% | 103% | 117% | ▲▲ | 101% | 104% | 117% | 98% | 104% |
| 20250213 | 4,340 | 4,385 | 4,295 | 4,380 | 2,800 | 40 | 101% | 101% | 58% | ▲▲▲ | 101% | 103% | 116% | 99% | 104% |
| 20250214 | 4,380 | 4,455 | 4,380 | 4,415 | 2,100 | 35 | 101% | 101% | 75% | ▲▲▲▲ | 102% | 101% | 116% | 100% | 105% |
| 20250217 | 4,415 | 4,485 | 4,415 | 4,485 | 1,400 | 70 | 102% | 102% | 67% | ▲▲▲▲▲ | 101% | 99% | 115% | 100% | 107% |
| 20250218 | 4,485 | 4,540 | 4,485 | 4,515 | 4,500 | 30 | 101% | 101% | 321% | ▲▲▲▲▲▲ | 100% | 99% | 114% | 100% | 108% |
| 20250219 | 4,530 | 4,530 | 4,460 | 4,510 | 800 | -5 | 100% | 100% | 18% | ▼ | 99% | 100% | 114% | 100% | 107% |
| 20250220 | 4,510 | 4,525 | 4,470 | 4,470 | 2,200 | -40 | 99% | 99% | 275% | ▼▼ | 102% | 106% | 123% | 99% | 106% |
| 20250225 | 4,365 | 4,445 | 4,365 | 4,445 | 1,900 | -25 | 99% | 102% | 86% | ▼▼▼ | 100% | 104% | 123% | 98% | 106% |
| 20250226 | 4,450 | 4,450 | 4,450 | 4,450 | 1,000 | 5 | 100% | 100% | 53% | ▲ | 101% | 108% | 129% | 99% | 106% |
| 20250227 | 4,445 | 4,500 | 4,425 | 4,495 | 2,000 | 45 | 101% | 101% | 200% | ▲▲ | 99% | 112% | 128% | 100% | 107% |
| 20250228 | 4,475 | 4,540 | 4,450 | 4,450 | 4,900 | -45 | 99% | 99% | 245% | ▼ | 104% | 113% | 129% | 99% | 106% |
| 20250303 | 4,445 | 4,670 | 4,440 | 4,640 | 3,200 | 190 | 104% | 104% | 65% | ▲ | 100% | 109% | 125% | 100% | 110% |
| 20250304 | 4,610 | 4,620 | 4,540 | 4,600 | 6,700 | -40 | 99% | 100% | 209% | ▼ | 106% | 110% | 127% | 99% | 110% |
| 20250305 | 4,540 | 4,800 | 4,540 | 4,795 | 6,900 | 195 | 104% | 106% | 103% | ▲ | 105% | 105% | 121% | 100% | 114% |
| 20250306 | 4,765 | 5,050 | 4,765 | 5,010 | 7,100 | 215 | 104% | 105% | 103% | ▲▲ | 101% | 101% | 116% | 100% | 119% |
| 20250307 | 4,950 | 5,040 | 4,880 | 4,980 | 3,800 | -30 | 99% | 101% | 54% | ▼ | 102% | 103% | 117% | 99% | 119% |
| 20250310 | 4,935 | 5,010 | 4,910 | 5,010 | 800 | 30 | 101% | 102% | 21% | ▲ | 100% | 101% | 115% | 100% | 119% |
| 20250311 | 4,995 | 4,995 | 4,925 | 4,985 | 2,200 | -25 | 100% | 100% | 275% | ▼ | 101% | 104% | 116% | 100% | 119% |
| 20250312 | 4,950 | 4,995 | 4,940 | 4,995 | 700 | 10 | 100% | 101% | 32% | ▲ | 100% | 102% | 113% | 100% | 118% |
| 20250313 | 5,020 | 5,020 | 5,010 | 5,020 | 700 | 25 | 101% | 100% | 100% | ▲▲ | 100% | 102% | 107% | 100% | 116% |
| 20250314 | 5,040 | 5,060 | 5,000 | 5,060 | 900 | 40 | 101% | 100% | 129% | ▲▲▲ | 100% | 107% | 105% | 100% | 116% |
| 20250317 | 5,040 | 5,070 | 5,000 | 5,020 | 2,300 | -40 | 99% | 100% | 256% | ▼ | 102% | 107% | 102% | 99% | 114% |
| 20250318 | 5,020 | 5,140 | 5,020 | 5,140 | 2,800 | 120 | 102% | 102% | 122% | ▲ | 99% | 107% | 94% | 100% | 116% |
| 20250319 | 5,140 | 5,140 | 5,070 | 5,090 | 1,400 | -50 | 99% | 99% | 50% | ▼ | 100% | 111% | 93% | 99% | 115% |
| 20250321 | 5,170 | 5,170 | 5,070 | 5,150 | 400 | 60 | 101% | 100% | 29% | ▲ | 106% | 114% | 95% | 100% | 116% |
| 20250324 | 5,050 | 5,380 | 5,000 | 5,370 | 5,800 | 220 | 104% | 106% | 1450% | ▲▲ | 101% | 108% | 91% | 100% | 121% |
| 20250325 | 5,270 | 5,360 | 5,230 | 5,330 | 12,200 | -40 | 99% | 101% | 210% | ▼ | 102% | 100% | 89% | 99% | 120% |
| 20250326 | 5,360 | 5,590 | 5,360 | 5,480 | 3,900 | 150 | 103% | 102% | 32% | ▲ | 105% | 97% | 88% | 100% | 123% |
| 20250327 | 5,470 | 5,750 | 5,410 | 5,750 | 5,900 | 270 | 105% | 105% | 151% | ▲▲ | 100% | 91% | 85% | 100% | 129% |
| 20250328 | 5,650 | 5,740 | 5,570 | 5,670 | 2,100 | -80 | 99% | 100% | 36% | ▼ | 95% | 86% | 83% | 99% | 127% |
| 20250331 | 5,670 | 5,670 | 5,380 | 5,380 | 1,900 | -290 | 95% | 95% | 90% | ▼▼ | 98% | 87% | 85% | 94% | 117% |
| 20250401 | 5,440 | 5,440 | 5,310 | 5,310 | 700 | -70 | 99% | 98% | 37% | ▼▼▼ | 102% | 94% | 92% | 92% | 115% |
| 20250402 | 5,030 | 5,200 | 5,030 | 5,130 | 4,300 | -180 | 97% | 102% | 614% | ▼▼▼▼ | 97% | 94% | 93% | 89% | 107% |
| 20250403 | 5,000 | 5,130 | 4,850 | 4,850 | 8,900 | -280 | 95% | 97% | 207% | ▼▼▼▼▼ | 96% | 97% | 0% | 84% | 100% |
| 20250404 | 4,850 | 4,920 | 4,545 | 4,655 | 4,700 | -195 | 96% | 96% | 53% | ▼▼▼▼▼▼ | 103% | 104% | 0% | 81% | 100% |
| 20250408 | 4,585 | 4,740 | 4,580 | 4,740 | 4,100 | 85 | 102% | 103% | 87% | ▲ | 99% | 104% | 0% | 82% | 102% |
| 20250409 | 4,600 | 4,600 | 4,340 | 4,550 | 5,400 | -190 | 96% | 99% | 132% | ▼ | 100% | 100% | 0% | 79% | 100% |
| 20250410 | 4,700 | 4,700 | 4,600 | 4,690 | 1,400 | 140 | 103% | 100% | 26% | ▲ | 103% | 103% | 0% | 82% | 103% |
| 20250411 | 4,480 | 4,620 | 4,480 | 4,620 | 800 | -70 | 99% | 103% | 57% | ▼ | 102% | 99% | 0% | 80% | 102% |
| 20250414 | 4,690 | 4,790 | 4,690 | 4,790 | 1,200 | 170 | 104% | 102% | 150% | ▲ | 98% | 96% | 0% | 83% | 105% |
| 20250415 | 4,800 | 4,800 | 4,680 | 4,680 | 1,700 | -110 | 98% | 98% | 142% | ▼ | 101% | 0% | 0% | 81% | 103% |
| 20250416 | 4,570 | 4,690 | 4,510 | 4,605 | 2,900 | -75 | 98% | 101% | 171% | ▼▼ | 100% | 0% | 0% | 80% | 101% |
| 20250417 | 4,590 | 4,650 | 4,575 | 4,605 | 5,100 | 0 | 100% | 100% | 176% | -- | 100% | 0% | 0% | 80% | 101% |
| 20250418 | 4,630 | 4,630 | 4,605 | 4,630 | 600 | 25 | 101% | 100% | 12% | ▲ | % | % | % | 81% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,400 | 4,200 | 0 | 2,000 | 2,400 | 2,200 |
| 2025-04-04 | 2,400 | 4,000 | 0 | 2,200 | 2,400 | 1,800 |
| 2025-03-28 | 2,500 | 3,100 | 0 | 1,600 | 2,500 | 1,500 |
| 2025-03-21 | 2,100 | 2,600 | 0 | 900 | 2,100 | 1,700 |
| 2025-03-14 | 1,900 | 2,300 | 0 | 900 | 1,900 | 1,400 |
| 2025-03-07 | 1,800 | 2,100 | 0 | 700 | 1,800 | 1,400 |
| 2025-02-28 | 1,400 | 2,400 | 0 | 800 | 1,400 | 1,600 |
| 2025-02-21 | 1,500 | 3,000 | 0 | 1,400 | 1,500 | 1,600 |
| 2025-02-14 | 1,000 | 7,100 | 0 | 4,800 | 1,000 | 2,300 |
| 2025-02-07 | 900 | 6,700 | 0 | 4,400 | 900 | 2,300 |
| 2025-01-31 | 800 | 7,300 | 0 | 5,800 | 800 | 1,500 |
| 2025-01-24 | 1,000 | 9,900 | 0 | 8,400 | 1,000 | 1,500 |
| 2025-01-17 | 1,000 | 15,900 | 0 | 14,400 | 1,000 | 1,500 |
| 2025-01-10 | 800 | 15,500 | 0 | 14,000 | 800 | 1,500 |
| 2024-12-27 | 800 | 12,300 | 0 | 10,800 | 800 | 1,500 |
| 2024-12-20 | 800 | 12,100 | 0 | 10,800 | 800 | 1,300 |
| 2024-12-13 | 900 | 9,200 | 0 | 7,700 | 900 | 1,500 |
| 2024-12-06 | 800 | 7,800 | 0 | 6,300 | 800 | 1,500 |
| 2024-11-29 | 800 | 6,500 | 0 | 5,000 | 800 | 1,500 |
| 2024-11-22 | 800 | 7,200 | 0 | 5,700 | 800 | 1,500 |
| 2024-11-15 | 800 | 5,300 | 0 | 3,500 | 800 | 1,800 |
| 2024-11-08 | 1,300 | 5,200 | 0 | 3,400 | 1,300 | 1,800 |
| 2024-11-01 | 1,300 | 5,200 | 0 | 3,200 | 1,300 | 2,000 |
| 2024-10-25 | 800 | 5,300 | 0 | 3,200 | 800 | 2,100 |
| 2024-10-18 | 1,000 | 5,000 | 0 | 3,100 | 1,000 | 1,900 |
| 2024-10-11 | 800 | 4,900 | 0 | 3,100 | 800 | 1,800 |
| 2024-10-04 | 1,300 | 4,400 | 0 | 2,900 | 1,300 | 1,500 |
| 2024-09-27 | 1,700 | 5,100 | 0 | 3,300 | 1,700 | 1,800 |
| 2024-09-20 | 1,100 | 5,100 | 0 | 3,800 | 1,100 | 1,300 |
| 2024-09-13 | 900 | 5,000 | 0 | 3,500 | 900 | 1,500 |
| 2024-09-06 | 1,200 | 5,500 | 0 | 3,600 | 1,200 | 1,900 |
| 2024-08-30 | 1,200 | 6,000 | 0 | 3,800 | 1,200 | 2,200 |
| 2024-08-23 | 1,000 | 6,100 | 0 | 3,800 | 1,000 | 2,300 |
| 2024-08-16 | 900 | 6,100 | 0 | 3,600 | 900 | 2,500 |
| 2024-08-09 | 1,300 | 5,600 | 0 | 3,500 | 1,300 | 2,100 |
| 2024-08-02 | 2,000 | 6,400 | 0 | 4,500 | 2,000 | 1,900 |
| 2024-07-26 | 2,300 | 6,700 | 0 | 4,700 | 2,300 | 2,000 |
| 2024-07-19 | 3,000 | 7,400 | 0 | 5,100 | 3,000 | 2,300 |
| 2024-07-12 | 2,200 | 7,400 | 0 | 5,200 | 2,200 | 2,200 |
| 2024-07-05 | 2,200 | 7,100 | 0 | 4,900 | 2,200 | 2,200 |
| 2024-06-28 | 1,700 | 7,400 | 0 | 5,200 | 1,700 | 2,200 |
| 2024-06-21 | 1,200 | 7,500 | 0 | 5,400 | 1,200 | 2,100 |
| 2024-06-14 | 1,000 | 7,600 | 0 | 5,400 | 1,000 | 2,200 |
| 2024-06-07 | 1,000 | 7,500 | 0 | 5,200 | 1,000 | 2,300 |
| 2024-05-31 | 1,100 | 7,600 | 0 | 5,300 | 1,100 | 2,300 |
| 2024-05-24 | 1,300 | 8,100 | 0 | 5,400 | 1,300 | 2,700 |
| 2024-05-17 | 1,200 | 8,400 | 100 | 5,100 | 1,100 | 3,300 |
| 2024-05-10 | 900 | 8,600 | 0 | 4,700 | 900 | 3,900 |
| 2024-05-02 | 100 | 7,800 | 0 | 4,700 | 100 | 3,100 |
| 2024-04-26 | 200 | 8,400 | 0 | 5,200 | 200 | 3,200 |
| 2024-04-19 | 300 | 8,400 | 0 | 5,200 | 300 | 3,200 |
| 2024-04-12 | 400 | 8,400 | 0 | 5,000 | 400 | 3,400 |
| 2024-04-05 | 700 | 8,300 | 0 | 4,900 | 700 | 3,400 |
| 2024-03-29 | 1,100 | 8,200 | 100 | 4,800 | 1,000 | 3,400 |
| 2024-03-22 | 800 | 9,300 | 0 | 5,200 | 800 | 4,100 |
| 2024-03-15 | 700 | 9,100 | 0 | 5,100 | 700 | 4,000 |
| 2024-03-08 | 800 | 8,900 | 0 | 5,000 | 800 | 3,900 |
| 2024-03-01 | 900 | 8,900 | 0 | 5,000 | 900 | 3,900 |
| 2024-02-22 | 800 | 8,000 | 0 | 5,000 | 800 | 3,000 |
| 2024-02-16 | 900 | 8,000 | 0 | 5,000 | 900 | 3,000 |
| 2024-02-09 | 1,100 | 7,800 | 0 | 5,000 | 1,100 | 2,800 |
| 2024-02-02 | 1,000 | 8,100 | 0 | 4,700 | 1,000 | 3,400 |
| 2024-01-26 | 900 | 6,800 | 0 | 4,900 | 900 | 1,900 |
| 2024-01-19 | 1,000 | 8,300 | 0 | 6,100 | 1,000 | 2,200 |
| 2024-01-12 | 500 | 10,300 | 0 | 7,900 | 500 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | 情報企画 | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241219 | 16:15 | 情報企画 | 代表取締役の異動（追加選定）に関するお知らせ |
| 20241119 | 13:40 | 情報企画 | 2024年９月期 決算説明会資料 |
| 20241107 | 15:45 | 情報企画 | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241107 | 15:45 | 情報企画 | 剰余金の配当に関するお知らせ |
| 20240808 | 15:40 | 情報企画 | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240808 | 16:00 | 情報企画 | 代表取締役の異動および社長交代に関するお知らせ |
| 20240509 | 15:45 | 情報企画 | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:35 | 情報企画 | 2024年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 3712 | 2 | FAQ | 株式会社 情報企画 | 2024-06-19 15:02:48 |
| 3712 | 2 | 株式情報 | 株式会社 情報企画 | 2024-06-19 15:02:47 |
| 3712 | 2 | プレスリリース・決算 | 株式会社 情報企画 | 2024-06-19 15:02:45 |
| 3712 | 2 | 財務ハイライト | 株式会社 情報企画 | 2024-06-19 15:02:44 |
| 3712 | 2 | 株主総会 | 株式会社 情報企画 | 2024-06-19 15:02:39 |
| 3712 | 2 | IR情報 | 株式会社 情報企画 | 2024-06-14 10:50:58 |
| 3712 | 3 | お知らせ | 株式会社 情報企画 | 2024-06-14 10:51:00 |