| 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 | 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% | 93% | 100% | 109% |
| 20240930 | 4,530 | 4,585 | 4,510 | 4,545 | 1,700 | 15 | 100% | 100% | 47% | ▲▲ | 100% | 95% | 92% | 100% | 110% |
| 20241001 | 4,565 | 4,585 | 4,530 | 4,560 | 2,300 | 15 | 100% | 100% | 135% | ▲▲▲ | 101% | 95% | 93% | 100% | 110% |
| 20241002 | 4,550 | 4,590 | 4,550 | 4,590 | 800 | 30 | 101% | 101% | 35% | ▲▲▲▲ | 100% | 93% | 100% | 100% | 111% |
| 20241003 | 4,520 | 4,550 | 4,520 | 4,520 | 1,200 | -70 | 98% | 100% | 150% | ▼ | 97% | 94% | 101% | 98% | 108% |
| 20241004 | 4,460 | 4,460 | 4,330 | 4,330 | 1,400 | -190 | 96% | 97% | 117% | ▼▼ | 100% | 94% | 104% | 94% | 103% |
| 20241007 | 4,330 | 4,330 | 4,330 | 4,330 | 200 | 0 | 100% | 100% | 14% | -- | 96% | 95% | 104% | 94% | 103% |
| 20241008 | 4,330 | 4,350 | 4,125 | 4,140 | 4,200 | -190 | 96% | 96% | 2100% | ▼ | 101% | 98% | 108% | 90% | 100% |
| 20241009 | 4,170 | 4,195 | 4,120 | 4,195 | 900 | 55 | 101% | 101% | 21% | ▲ | 97% | 97% | 107% | 91% | 101% |
| 20241010 | 4,195 | 4,195 | 4,050 | 4,050 | 1,500 | -145 | 97% | 97% | 167% | ▼ | 100% | 101% | 111% | 88% | 100% |
| 20241011 | 4,065 | 4,165 | 4,060 | 4,060 | 1,500 | 10 | 100% | 100% | 100% | ▲ | 100% | 100% | 110% | 88% | 100% |
| 20241015 | 4,095 | 4,135 | 4,085 | 4,100 | 2,600 | 40 | 101% | 100% | 173% | ▲▲ | 99% | 98% | 110% | 89% | 101% |
| 20241016 | 4,100 | 4,100 | 4,070 | 4,070 | 2,500 | -30 | 99% | 99% | 96% | ▼ | 100% | 98% | 110% | 89% | 100% |
| 20241018 | 4,090 | 4,090 | 4,070 | 4,070 | 600 | 0 | 100% | 100% | 24% | -- | 101% | 101% | 105% | 89% | 100% |
| 20241021 | 4,070 | 4,100 | 4,070 | 4,100 | 400 | 30 | 101% | 101% | 67% | ▲ | 98% | 100% | 104% | 89% | 101% |
| 20241022 | 4,100 | 4,100 | 4,030 | 4,030 | 1,900 | -70 | 98% | 98% | 475% | ▼ | 100% | 104% | 106% | 88% | 100% |
| 20241023 | 4,025 | 4,095 | 3,975 | 4,010 | 1,500 | -20 | 100% | 100% | 79% | ▼▼ | 100% | 105% | 105% | 87% | 100% |
| 20241024 | 4,010 | 4,010 | 4,010 | 4,010 | 200 | 0 | 100% | 100% | 13% | -- | 102% | 105% | 105% | 87% | 100% |
| 20241025 | 4,010 | 4,095 | 4,010 | 4,095 | 1,200 | 85 | 102% | 102% | 600% | ▲ | 100% | 110% | 104% | 89% | 102% |
| 20241028 | 4,095 | 4,095 | 4,095 | 4,095 | 100 | 0 | 100% | 100% | 8% | -- | 103% | 110% | 107% | 89% | 102% |
| 20241029 | 4,075 | 4,220 | 4,075 | 4,195 | 1,700 | 100 | 102% | 103% | 1700% | ▲ | 103% | 104% | 105% | 91% | 105% |
| 20241030 | 4,115 | 4,220 | 4,115 | 4,220 | 1,200 | 25 | 101% | 103% | 71% | ▲▲ | 101% | 103% | 105% | 92% | 105% |
| 20241031 | 4,150 | 4,210 | 4,150 | 4,210 | 1,600 | -10 | 100% | 101% | 133% | ▼ | 107% | 101% | 103% | 92% | 105% |
| 20241101 | 4,225 | 4,500 | 4,225 | 4,500 | 6,300 | 290 | 107% | 107% | 394% | ▲ | 94% | 94% | 97% | 100% | 112% |
| 20241105 | 4,470 | 4,470 | 4,150 | 4,205 | 3,400 | -295 | 93% | 94% | 54% | ▼ | 102% | 101% | 104% | 93% | 105% |
| 20241106 | 4,180 | 4,335 | 4,180 | 4,280 | 2,500 | 75 | 102% | 102% | 74% | ▲ | 99% | 98% | 100% | 95% | 107% |
| 20241107 | 4,320 | 4,325 | 4,185 | 4,270 | 1,500 | -10 | 100% | 99% | 60% | ▼ | 98% | 98% | 102% | 95% | 106% |
| 20241108 | 4,265 | 4,270 | 4,090 | 4,195 | 11,600 | -75 | 98% | 98% | 773% | ▼▼ | 100% | 98% | 103% | 93% | 105% |
| 20241111 | 4,230 | 4,240 | 4,190 | 4,215 | 1,400 | 20 | 100% | 100% | 12% | ▲ | 100% | 98% | 102% | 94% | 105% |
| 20241112 | 4,245 | 4,245 | 4,225 | 4,225 | 800 | 10 | 100% | 100% | 57% | ▲▲ | 100% | 100% | 103% | 94% | 105% |
| 20241113 | 4,175 | 4,200 | 4,155 | 4,160 | 1,100 | -65 | 98% | 100% | 138% | ▼ | 98% | 99% | 101% | 92% | 104% |
| 20241114 | 4,205 | 4,215 | 4,095 | 4,110 | 4,700 | -50 | 99% | 98% | 427% | ▼▼ | 99% | 101% | 102% | 91% | 102% |
| 20241115 | 4,150 | 4,150 | 4,110 | 4,125 | 3,000 | 15 | 100% | 99% | 64% | ▲ | 100% | 102% | 102% | 92% | 103% |
| 20241118 | 4,150 | 4,170 | 4,125 | 4,165 | 1,300 | 40 | 101% | 100% | 43% | ▲▲ | 98% | 101% | 100% | 93% | 104% |
| 20241119 | 4,225 | 4,225 | 4,120 | 4,135 | 800 | -30 | 99% | 98% | 62% | ▼ | 100% | 104% | 101% | 92% | 103% |
| 20241120 | 4,170 | 4,205 | 4,135 | 4,180 | 2,000 | 45 | 101% | 100% | 250% | ▲ | 100% | 104% | 101% | 93% | 104% |
| 20241121 | 4,180 | 4,180 | 4,150 | 4,175 | 2,100 | -5 | 100% | 100% | 105% | ▼ | 101% | 103% | 101% | 93% | 104% |
| 20241122 | 4,185 | 4,220 | 4,185 | 4,220 | 1,600 | 45 | 101% | 101% | 76% | ▲ | 100% | 99% | 100% | 94% | 103% |
| 20241125 | 4,270 | 4,320 | 4,245 | 4,255 | 5,000 | 35 | 101% | 100% | 313% | ▲▲ | 101% | 99% | 99% | 95% | 104% |
| 20241126 | 4,295 | 4,340 | 4,295 | 4,340 | 800 | 85 | 102% | 101% | 16% | ▲▲▲ | 99% | 97% | 97% | 96% | 106% |
| 20241127 | 4,375 | 4,375 | 4,300 | 4,310 | 2,800 | -30 | 99% | 99% | 350% | ▼ | 98% | 97% | 98% | 96% | 105% |
| 20241128 | 4,330 | 4,330 | 4,235 | 4,235 | 2,400 | -75 | 98% | 98% | 86% | ▼▼ | 100% | 99% | 100% | 94% | 103% |
| 20241129 | 4,235 | 4,245 | 4,180 | 4,240 | 1,400 | 5 | 100% | 100% | 58% | ▲ | 100% | 99% | 100% | 94% | 103% |
| 20241202 | 4,235 | 4,250 | 4,225 | 4,225 | 1,200 | -15 | 100% | 100% | 86% | ▼ | 99% | 99% | 100% | 97% | 103% |
| 20241203 | 4,235 | 4,235 | 4,165 | 4,200 | 1,600 | -25 | 99% | 99% | 133% | ▼▼ | 100% | 100% | 101% | 97% | 102% |
| 20241204 | 4,200 | 4,200 | 4,125 | 4,190 | 800 | -10 | 100% | 100% | 50% | ▼▼▼ | 100% | 101% | 101% | 97% | 102% |
| 20241205 | 4,195 | 4,200 | 4,180 | 4,180 | 900 | -10 | 100% | 100% | 113% | ▼▼▼▼ | 99% | 100% | 101% | 96% | 102% |
| 20241206 | 4,195 | 4,195 | 4,145 | 4,155 | 1,100 | -25 | 99% | 99% | 122% | ▼▼▼▼▼ | 101% | 101% | 0% | 96% | 101% |
| 20241209 | 4,155 | 4,200 | 4,155 | 4,190 | 1,600 | 35 | 101% | 101% | 145% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241210 | 4,200 | 4,220 | 4,200 | 4,220 | 700 | 30 | 101% | 100% | 44% | ▲▲ | 99% | 100% | 0% | 97% | 103% |
| 20241211 | 4,220 | 4,220 | 4,180 | 4,180 | 2,500 | -40 | 99% | 99% | 357% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241212 | 4,185 | 4,225 | 4,170 | 4,205 | 500 | 25 | 101% | 100% | 20% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241213 | 4,215 | 4,220 | 4,195 | 4,210 | 1,600 | 5 | 100% | 100% | 320% | ▲▲ | 100% | 101% | 0% | 97% | 102% |
| 20241216 | 4,210 | 4,235 | 4,200 | 4,215 | 1,500 | 5 | 100% | 100% | 94% | ▲▲▲ | 101% | 103% | 0% | 97% | 102% |
| 20241217 | 4,145 | 4,235 | 4,145 | 4,185 | 2,800 | -30 | 99% | 101% | 187% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 4,200 | 4,200 | 4,165 | 4,190 | 1,400 | 5 | 100% | 100% | 50% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 4,190 | 4,205 | 4,190 | 4,205 | 1,100 | 15 | 100% | 100% | 79% | ▲▲ | 101% | 0% | 0% | 97% | 101% |
| 20241220 | 4,220 | 4,250 | 4,195 | 4,250 | 4,800 | 45 | 101% | 101% | 436% | ▲▲▲ | % | % | % | 98% | 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 | 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 |
|---|---|---|---|
| 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 | 1 | 株式会社 情報企画 | 2024-12-21 18:28:23 |
| 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 |