| 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 | 4,345 | 4,395 | 4,325 | 4,395 | 700 | 5 | 100% | 101% | 100% | ▲▲ | 100% | 102% | 93% | 98% | 106% |
| 20240726 | 4,390 | 4,475 | 4,330 | 4,400 | 1,700 | 5 | 100% | 100% | 243% | ▲▲▲ | 101% | 100% | 93% | 98% | 106% |
| 20240729 | 4,395 | 4,470 | 4,395 | 4,425 | 1,200 | 25 | 101% | 101% | 71% | ▲▲▲▲ | 102% | 96% | 94% | 99% | 106% |
| 20240730 | 4,425 | 4,530 | 4,425 | 4,505 | 3,400 | 80 | 102% | 102% | 283% | ▲▲▲▲▲ | 100% | 92% | 93% | 100% | 108% |
| 20240731 | 4,480 | 4,495 | 4,480 | 4,495 | 500 | -10 | 100% | 100% | 15% | ▼ | 98% | 94% | 94% | 100% | 107% |
| 20240801 | 4,465 | 4,475 | 4,340 | 4,395 | 600 | -100 | 98% | 98% | 120% | ▼▼ | 100% | 101% | 100% | 98% | 105% |
| 20240802 | 4,255 | 4,300 | 4,215 | 4,250 | 3,200 | -145 | 97% | 100% | 533% | ▼▼▼ | 94% | 104% | 103% | 94% | 101% |
| 20240805 | 4,110 | 4,110 | 3,660 | 3,870 | 8,200 | -380 | 91% | 94% | 256% | ▼▼▼▼ | 111% | 106% | 114% | 86% | 100% |
| 20240806 | 3,730 | 4,140 | 3,730 | 4,140 | 2,000 | 270 | 107% | 111% | 24% | ▲ | 101% | 91% | 102% | 92% | 107% |
| 20240807 | 4,140 | 4,180 | 4,070 | 4,180 | 1,700 | 40 | 101% | 101% | 85% | ▲▲ | 103% | 90% | 102% | 93% | 108% |
| 20240808 | 4,175 | 4,295 | 4,075 | 4,285 | 2,100 | 105 | 103% | 103% | 124% | ▲▲▲ | 96% | 92% | 103% | 95% | 111% |
| 20240809 | 4,145 | 4,210 | 3,910 | 3,965 | 5,100 | -320 | 93% | 96% | 243% | ▼ | 96% | 101% | 108% | 88% | 102% |
| 20240813 | 3,925 | 3,965 | 3,785 | 3,785 | 6,100 | -180 | 95% | 96% | 120% | ▼▼ | 98% | 104% | 112% | 84% | 100% |
| 20240814 | 3,805 | 3,805 | 3,650 | 3,730 | 2,400 | -55 | 99% | 98% | 39% | ▼▼▼ | 100% | 106% | 113% | 83% | 100% |
| 20240815 | 3,765 | 3,765 | 3,615 | 3,750 | 2,900 | 20 | 101% | 100% | 121% | ▲ | 101% | 105% | 113% | 83% | 101% |
| 20240816 | 3,755 | 3,935 | 3,755 | 3,800 | 3,600 | 50 | 101% | 101% | 124% | ▲▲ | 104% | 107% | 111% | 84% | 102% |
| 20240819 | 3,830 | 3,995 | 3,830 | 3,970 | 3,100 | 170 | 104% | 104% | 86% | ▲▲▲ | 100% | 103% | 107% | 88% | 106% |
| 20240820 | 3,970 | 3,990 | 3,970 | 3,975 | 1,500 | 5 | 100% | 100% | 48% | ▲▲▲▲ | 99% | 105% | 107% | 88% | 107% |
| 20240821 | 3,980 | 3,980 | 3,955 | 3,955 | 500 | -20 | 99% | 99% | 33% | ▼ | 99% | 105% | 107% | 88% | 106% |
| 20240822 | 3,980 | 3,980 | 3,940 | 3,940 | 200 | -15 | 100% | 99% | 40% | ▼▼ | 104% | 106% | 108% | 87% | 106% |
| 20240823 | 3,945 | 4,095 | 3,935 | 4,095 | 1,700 | 155 | 104% | 104% | 850% | ▲ | 100% | 104% | 106% | 91% | 110% |
| 20240826 | 4,085 | 4,165 | 4,065 | 4,105 | 1,500 | 10 | 100% | 100% | 88% | ▲▲ | 100% | 102% | 108% | 91% | 110% |
| 20240827 | 4,150 | 4,170 | 4,150 | 4,170 | 400 | 65 | 102% | 100% | 27% | ▲▲▲ | 100% | 101% | 107% | 93% | 112% |
| 20240828 | 4,170 | 4,180 | 4,080 | 4,180 | 1,300 | 10 | 100% | 100% | 325% | ▲▲▲▲ | 103% | 103% | 112% | 93% | 112% |
| 20240829 | 4,050 | 4,175 | 4,040 | 4,175 | 1,500 | -5 | 100% | 103% | 115% | ▼ | 102% | 102% | 109% | 95% | 112% |
| 20240830 | 4,175 | 4,240 | 4,175 | 4,240 | 2,000 | 65 | 102% | 102% | 133% | ▲ | 101% | 102% | 109% | 99% | 114% |
| 20240902 | 4,170 | 4,200 | 4,100 | 4,195 | 2,000 | -45 | 99% | 101% | 100% | ▼ | 98% | 101% | 109% | 98% | 112% |
| 20240903 | 4,225 | 4,245 | 4,145 | 4,145 | 1,200 | -50 | 99% | 98% | 60% | ▼▼ | 102% | 104% | 113% | 97% | 111% |
| 20240904 | 4,075 | 4,175 | 4,075 | 4,175 | 1,400 | 30 | 101% | 102% | 117% | ▲ | 102% | 102% | 110% | 97% | 112% |
| 20240905 | 4,175 | 4,250 | 4,175 | 4,250 | 1,000 | 75 | 102% | 102% | 71% | ▲▲ | 100% | 100% | 108% | 99% | 114% |
| 20240906 | 4,245 | 4,250 | 4,245 | 4,250 | 1,000 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 108% | 100% | 114% |
| 20240909 | 4,245 | 4,250 | 4,180 | 4,205 | 1,300 | -45 | 99% | 99% | 130% | ▼ | 102% | 102% | 110% | 99% | 113% |
| 20240910 | 4,155 | 4,255 | 4,155 | 4,255 | 1,300 | 50 | 101% | 102% | 100% | ▲ | 99% | 99% | 108% | 100% | 114% |
| 20240911 | 4,260 | 4,300 | 4,155 | 4,225 | 1,100 | -30 | 99% | 99% | 85% | ▼ | 100% | 100% | 109% | 99% | 113% |
| 20240912 | 4,220 | 4,220 | 4,215 | 4,220 | 700 | -5 | 100% | 100% | 64% | ▼▼ | 100% | 101% | 109% | 99% | 111% |
| 20240913 | 4,220 | 4,220 | 4,220 | 4,220 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 103% | 109% | 99% | 107% |
| 20240917 | 4,220 | 4,230 | 4,220 | 4,230 | 800 | 10 | 100% | 100% | 160% | ▲ | 100% | 106% | 107% | 99% | 107% |
| 20240918 | 4,240 | 4,245 | 4,230 | 4,230 | 1,100 | 0 | 100% | 100% | 138% | -- | 99% | 105% | 102% | 99% | 107% |
| 20240919 | 4,265 | 4,265 | 4,205 | 4,205 | 900 | -25 | 99% | 99% | 82% | ▼ | 101% | 107% | 103% | 99% | 107% |
| 20240920 | 4,220 | 4,275 | 4,220 | 4,275 | 300 | 70 | 102% | 101% | 33% | ▲ | 101% | 106% | 98% | 100% | 104% |
| 20240924 | 4,285 | 4,340 | 4,255 | 4,340 | 900 | 65 | 102% | 101% | 300% | ▲▲ | 104% | 106% | 97% | 100% | 106% |
| 20240925 | 4,310 | 4,480 | 4,310 | 4,475 | 2,500 | 135 | 103% | 104% | 278% | ▲▲▲ | 99% | 102% | 91% | 100% | 108% |
| 20240926 | 4,490 | 4,530 | 4,400 | 4,450 | 11,000 | -25 | 99% | 99% | 440% | ▼ | 101% | 102% | 91% | 99% | 107% |
| 20240927 | 4,490 | 4,620 | 4,485 | 4,530 | 3,600 | 80 | 102% | 101% | 33% | ▲ | 100% | 100% | 91% | 100% | 109% |
| 20240930 | 4,530 | 4,585 | 4,510 | 4,545 | 1,700 | 15 | 100% | 100% | 47% | ▲▲ | 100% | 95% | 90% | 100% | 110% |
| 20241001 | 4,565 | 4,585 | 4,530 | 4,560 | 2,300 | 15 | 100% | 100% | 135% | ▲▲▲ | 101% | 95% | 90% | 100% | 110% |
| 20241002 | 4,550 | 4,590 | 4,550 | 4,590 | 800 | 30 | 101% | 101% | 35% | ▲▲▲▲ | 100% | 93% | 91% | 100% | 111% |
| 20241003 | 4,520 | 4,550 | 4,520 | 4,520 | 1,200 | -70 | 98% | 100% | 150% | ▼ | 97% | 94% | 90% | 98% | 108% |
| 20241004 | 4,460 | 4,460 | 4,330 | 4,330 | 1,400 | -190 | 96% | 97% | 117% | ▼▼ | 100% | 94% | 0% | 94% | 103% |
| 20241007 | 4,330 | 4,330 | 4,330 | 4,330 | 200 | 0 | 100% | 100% | 14% | -- | 96% | 95% | 0% | 94% | 103% |
| 20241008 | 4,330 | 4,350 | 4,125 | 4,140 | 4,200 | -190 | 96% | 96% | 2100% | ▼ | 101% | 98% | 0% | 90% | 100% |
| 20241009 | 4,170 | 4,195 | 4,120 | 4,195 | 900 | 55 | 101% | 101% | 21% | ▲ | 97% | 97% | 0% | 91% | 101% |
| 20241010 | 4,195 | 4,195 | 4,050 | 4,050 | 1,500 | -145 | 97% | 97% | 167% | ▼ | 100% | 101% | 0% | 88% | 100% |
| 20241011 | 4,065 | 4,165 | 4,060 | 4,060 | 1,500 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 88% | 100% |
| 20241015 | 4,095 | 4,135 | 4,085 | 4,100 | 2,600 | 40 | 101% | 100% | 173% | ▲▲ | 99% | 98% | 0% | 89% | 101% |
| 20241016 | 4,100 | 4,100 | 4,070 | 4,070 | 2,500 | -30 | 99% | 99% | 96% | ▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 4,090 | 4,090 | 4,070 | 4,070 | 600 | 0 | 100% | 100% | 24% | -- | 101% | 0% | 0% | 89% | 100% |
| 20241021 | 4,070 | 4,100 | 4,070 | 4,100 | 400 | 30 | 101% | 101% | 67% | ▲ | 98% | 0% | 0% | 89% | 101% |
| 20241022 | 4,100 | 4,100 | 4,030 | 4,030 | 1,900 | -70 | 98% | 98% | 475% | ▼ | % | % | % | 88% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 1 | 株式会社 情報企画 | 2024-10-23 09:21:16 |
| 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 |