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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 2,536 | 2,558 | 2,518 | 2,529 | 338,300 | -7 | 100% | 100% | 48% | ▼ | 99% | 102% | 110% | 85% | 102% |
20250311 | 2,500 | 2,516 | 2,435 | 2,475 | 460,200 | -54 | 98% | 99% | 136% | ▼▼ | 103% | 104% | 111% | 85% | 100% |
20250312 | 2,460 | 2,561 | 2,460 | 2,546 | 434,900 | 71 | 103% | 103% | 95% | ▲ | 99% | 101% | 107% | 91% | 103% |
20250313 | 2,565 | 2,580 | 2,533 | 2,540 | 329,000 | -7 | 100% | 99% | 76% | ▼ | 101% | 102% | 108% | 91% | 103% |
20250314 | 2,526 | 2,574 | 2,520 | 2,540 | 405,800 | 0 | 100% | 101% | 123% | -- | 100% | 100% | 108% | 91% | 103% |
20250317 | 2,545 | 2,553 | 2,530 | 2,537 | 233,600 | -3 | 100% | 100% | 58% | ▼ | 99% | 98% | 106% | 93% | 102% |
20250318 | 2,585 | 2,585 | 2,544 | 2,564 | 414,700 | 28 | 101% | 99% | 178% | ▲ | 100% | 101% | 106% | 95% | 104% |
20250319 | 2,575 | 2,591 | 2,559 | 2,582 | 307,500 | 18 | 101% | 100% | 74% | ▲▲ | 98% | 102% | 106% | 96% | 104% |
20250321 | 2,593 | 2,607 | 2,533 | 2,535 | 574,500 | -47 | 98% | 98% | 187% | ▼ | 100% | 106% | 107% | 96% | 102% |
20250324 | 2,542 | 2,545 | 2,512 | 2,533 | 331,400 | -2 | 100% | 100% | 58% | ▼▼ | 101% | 108% | 109% | 98% | 102% |
20250325 | 2,502 | 2,541 | 2,497 | 2,528 | 429,800 | -6 | 100% | 101% | 130% | ▼▼▼ | 102% | 103% | 107% | 98% | 102% |
20250326 | 2,550 | 2,605 | 2,550 | 2,590 | 446,300 | 63 | 102% | 102% | 104% | ▲ | 101% | 101% | 104% | 100% | 105% |
20250327 | 2,621 | 2,663 | 2,615 | 2,649 | 785,100 | 59 | 102% | 101% | 176% | ▲▲ | 101% | 99% | 102% | 100% | 107% |
20250328 | 2,677 | 2,711 | 2,653 | 2,703 | 821,800 | 54 | 102% | 101% | 105% | ▲▲▲ | 98% | 103% | 100% | 100% | 109% |
20250331 | 2,653 | 2,665 | 2,597 | 2,599 | 691,500 | -104 | 96% | 98% | 84% | ▼ | 100% | 104% | 100% | 96% | 105% |
20250401 | 2,643 | 2,665 | 2,618 | 2,638 | 655,600 | 39 | 101% | 100% | 95% | ▲ | 100% | 100% | 101% | 98% | 107% |
20250402 | 2,649 | 2,690 | 2,621 | 2,645 | 770,400 | 8 | 100% | 100% | 118% | ▲▲ | 105% | 109% | 108% | 98% | 107% |
20250403 | 2,513 | 2,665 | 2,503 | 2,651 | 680,500 | 6 | 100% | 105% | 88% | ▲▲▲ | 103% | 102% | 101% | 98% | 107% |
20250404 | 2,670 | 2,772 | 2,670 | 2,739 | 1,087,300 | 89 | 103% | 103% | 160% | ▲▲▲▲ | 104% | 106% | 106% | 100% | 111% |
20250408 | 2,558 | 2,661 | 2,552 | 2,649 | 738,300 | -91 | 97% | 104% | 68% | ▼ | 101% | 105% | 110% | 97% | 107% |
20250409 | 2,582 | 2,637 | 2,539 | 2,611 | 464,500 | -38 | 99% | 101% | 63% | ▼▼ | 101% | 92% | 105% | 95% | 105% |
20250410 | 2,697 | 2,750 | 2,644 | 2,731 | 526,700 | 120 | 105% | 101% | 113% | ▲ | 101% | 93% | 105% | 100% | 108% |
20250411 | 2,685 | 2,707 | 2,655 | 2,702 | 335,000 | -29 | 99% | 101% | 64% | ▼ | 101% | 92% | 105% | 99% | 107% |
20250414 | 2,702 | 2,750 | 2,688 | 2,719 | 285,200 | 17 | 101% | 101% | 85% | ▲ | 90% | 92% | 105% | 99% | 108% |
20250415 | 2,699 | 2,704 | 2,427 | 2,430 | 3,342,300 | -289 | 89% | 90% | 1172% | ▼ | 103% | 109% | 117% | 89% | 100% |
20250416 | 2,426 | 2,533 | 2,410 | 2,491 | 2,762,800 | 61 | 103% | 103% | 83% | ▲ | 99% | 107% | 115% | 91% | 103% |
20250417 | 2,475 | 2,513 | 2,419 | 2,450 | 1,242,800 | -41 | 98% | 99% | 45% | ▼ | 101% | 106% | 115% | 89% | 101% |
20250418 | 2,475 | 2,533 | 2,470 | 2,493 | 775,500 | 43 | 102% | 101% | 62% | ▲ | 100% | 105% | 114% | 91% | 103% |
20250421 | 2,495 | 2,518 | 2,454 | 2,484 | 498,200 | -9 | 100% | 100% | 64% | ▼ | 106% | 105% | 114% | 91% | 102% |
20250422 | 2,491 | 2,660 | 2,480 | 2,646 | 1,254,700 | 162 | 107% | 106% | 252% | ▲ | 100% | 100% | 108% | 97% | 109% |
20250423 | 2,644 | 2,680 | 2,613 | 2,635 | 673,900 | -11 | 100% | 100% | 54% | ▼ | 99% | 102% | 109% | 96% | 108% |
20250424 | 2,620 | 2,634 | 2,565 | 2,595 | 477,700 | -41 | 98% | 99% | 71% | ▼▼ | 101% | 105% | 106% | 95% | 107% |
20250425 | 2,580 | 2,640 | 2,568 | 2,611 | 413,100 | 17 | 101% | 101% | 86% | ▲ | 100% | 103% | 106% | 95% | 107% |
20250428 | 2,628 | 2,636 | 2,603 | 2,626 | 346,400 | 15 | 101% | 100% | 84% | ▲▲ | 100% | 104% | 106% | 96% | 108% |
20250430 | 2,633 | 2,657 | 2,623 | 2,645 | 405,200 | 19 | 101% | 100% | 117% | ▲▲▲ | 101% | 107% | 105% | 97% | 109% |
20250501 | 2,646 | 2,691 | 2,635 | 2,685 | 512,100 | 40 | 101% | 101% | 126% | ▲▲▲▲ | 100% | 105% | 106% | 98% | 110% |
20250502 | 2,700 | 2,718 | 2,690 | 2,709 | 406,200 | 24 | 101% | 100% | 79% | ▲▲▲▲▲ | 99% | 105% | 106% | 99% | 111% |
20250507 | 2,703 | 2,735 | 2,678 | 2,682 | 459,300 | -27 | 99% | 99% | 113% | ▼ | 102% | 106% | 109% | 98% | 110% |
20250508 | 2,670 | 2,730 | 2,656 | 2,730 | 584,800 | 48 | 102% | 102% | 127% | ▲ | 104% | 100% | 106% | 100% | 112% |
20250509 | 2,730 | 2,865 | 2,715 | 2,830 | 646,800 | 101 | 104% | 104% | 111% | ▲▲ | 100% | 94% | 103% | 100% | 116% |
20250512 | 2,826 | 2,842 | 2,795 | 2,817 | 530,200 | -14 | 100% | 100% | 82% | ▼ | 102% | 95% | 104% | 100% | 116% |
20250513 | 2,792 | 2,973 | 2,736 | 2,843 | 1,292,400 | 27 | 101% | 102% | 244% | ▲ | 96% | 93% | 101% | 100% | 117% |
20250514 | 2,865 | 2,908 | 2,696 | 2,738 | 965,900 | -105 | 96% | 96% | 75% | ▼ | 99% | 97% | 108% | 96% | 113% |
20250515 | 2,691 | 2,749 | 2,654 | 2,659 | 813,600 | -80 | 97% | 99% | 84% | ▼▼ | 97% | 98% | 109% | 94% | 109% |
20250516 | 2,660 | 2,663 | 2,590 | 2,593 | 832,400 | -66 | 98% | 97% | 102% | ▼▼▼ | 101% | 101% | 111% | 91% | 106% |
20250519 | 2,617 | 2,663 | 2,602 | 2,654 | 724,500 | 61 | 102% | 101% | 87% | ▲ | 98% | 101% | 109% | 93% | 108% |
20250520 | 2,662 | 2,683 | 2,600 | 2,617 | 508,100 | -37 | 99% | 98% | 70% | ▼ | 99% | 105% | 109% | 92% | 105% |
20250521 | 2,650 | 2,650 | 2,593 | 2,618 | 358,200 | 1 | 100% | 99% | 70% | ▲ | 100% | 107% | 109% | 92% | 105% |
20250522 | 2,600 | 2,658 | 2,594 | 2,609 | 551,900 | -10 | 100% | 100% | 154% | ▼ | 101% | 106% | 108% | 92% | 101% |
20250523 | 2,620 | 2,639 | 2,609 | 2,635 | 495,700 | 26 | 101% | 101% | 90% | ▲ | 102% | 105% | 0% | 93% | 102% |
20250526 | 2,645 | 2,705 | 2,640 | 2,697 | 312,300 | 63 | 102% | 102% | 63% | ▲▲ | 102% | 105% | 0% | 95% | 104% |
20250527 | 2,715 | 2,811 | 2,702 | 2,782 | 847,500 | 85 | 103% | 102% | 271% | ▲▲▲ | 99% | 103% | 0% | 98% | 107% |
20250528 | 2,787 | 2,809 | 2,750 | 2,766 | 452,500 | -16 | 99% | 99% | 53% | ▼ | 100% | 104% | 0% | 97% | 107% |
20250529 | 2,781 | 2,788 | 2,755 | 2,776 | 438,000 | 10 | 100% | 100% | 97% | ▲ | 101% | 105% | 0% | 98% | 107% |
20250530 | 2,750 | 2,799 | 2,747 | 2,784 | 451,000 | 8 | 100% | 101% | 103% | ▲▲ | 102% | 101% | 0% | 98% | 107% |
20250602 | 2,799 | 2,893 | 2,789 | 2,860 | 656,100 | 76 | 103% | 102% | 145% | ▲▲▲ | 100% | 99% | 0% | 100% | 110% |
20250603 | 2,860 | 2,877 | 2,842 | 2,863 | 433,000 | 3 | 100% | 100% | 66% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 110% |
20250604 | 2,863 | 2,942 | 2,851 | 2,898 | 570,100 | 35 | 101% | 101% | 132% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 112% |
20250605 | 2,856 | 2,917 | 2,836 | 2,839 | 647,500 | -59 | 98% | 99% | 114% | ▼ | 99% | 0% | 0% | 98% | 109% |
20250606 | 2,870 | 2,888 | 2,822 | 2,837 | 357,900 | -2 | 100% | 99% | 55% | ▼▼ | % | % | % | 98% | 109% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 35,600 | 201,600 | 6,400 | 83,700 | 29,200 | 117,900 |
2025-05-23 | 30,100 | 221,900 | 5,700 | 88,500 | 24,400 | 133,400 |
2025-05-16 | 26,200 | 213,100 | 4,800 | 85,800 | 21,400 | 127,300 |
2025-05-09 | 40,200 | 176,500 | 6,600 | 77,200 | 33,600 | 99,300 |
2025-05-02 | 41,300 | 203,100 | 10,900 | 98,500 | 30,400 | 104,600 |
2025-04-25 | 43,500 | 251,500 | 9,400 | 107,800 | 34,100 | 143,700 |
2025-04-18 | 66,900 | 326,400 | 12,400 | 121,400 | 54,500 | 205,000 |
2025-04-11 | 17,400 | 163,800 | 4,100 | 80,100 | 13,300 | 83,700 |
2025-04-04 | 19,100 | 170,900 | 6,100 | 84,200 | 13,000 | 86,700 |
2025-03-28 | 18,800 | 211,300 | 5,800 | 94,600 | 13,000 | 116,700 |
2025-03-21 | 16,700 | 227,900 | 6,000 | 95,800 | 10,700 | 132,100 |
2025-03-14 | 17,500 | 236,200 | 5,900 | 94,700 | 11,600 | 141,500 |
2025-03-07 | 14,200 | 246,300 | 4,200 | 96,900 | 10,000 | 149,400 |
2025-02-28 | 15,300 | 246,300 | 4,400 | 95,500 | 10,900 | 150,800 |
2025-02-21 | 18,900 | 245,000 | 4,600 | 94,000 | 14,300 | 151,000 |
2025-02-14 | 19,900 | 207,200 | 5,000 | 82,200 | 14,900 | 125,000 |
2025-02-07 | 10,000 | 156,400 | 5,300 | 64,300 | 4,700 | 92,100 |
2025-01-31 | 8,900 | 167,600 | 5,700 | 58,500 | 3,200 | 109,100 |
2025-01-24 | 8,900 | 177,100 | 5,500 | 58,400 | 3,400 | 118,700 |
2025-01-17 | 9,200 | 164,700 | 5,200 | 56,500 | 4,000 | 108,200 |
2025-01-10 | 10,700 | 148,000 | 5,400 | 54,400 | 5,300 | 93,600 |
2024-12-27 | 14,800 | 101,300 | 4,100 | 51,800 | 10,700 | 49,500 |
2024-12-20 | 17,400 | 110,400 | 4,300 | 53,500 | 13,100 | 56,900 |
2024-12-13 | 26,000 | 116,000 | 4,200 | 57,200 | 21,800 | 58,800 |
2024-12-06 | 27,800 | 104,200 | 7,300 | 48,500 | 20,500 | 55,700 |
2024-11-29 | 19,700 | 119,400 | 5,100 | 52,700 | 14,600 | 66,700 |
2024-11-22 | 20,700 | 147,300 | 4,900 | 59,800 | 15,800 | 87,500 |
2024-11-15 | 26,600 | 171,500 | 5,600 | 57,900 | 21,000 | 113,600 |
2024-11-08 | 22,700 | 135,500 | 5,100 | 57,500 | 17,600 | 78,000 |
2024-11-01 | 26,500 | 146,400 | 9,400 | 60,400 | 17,100 | 86,000 |
2024-10-25 | 28,200 | 141,900 | 9,300 | 56,100 | 18,900 | 85,800 |
2024-10-18 | 32,300 | 138,100 | 8,100 | 56,600 | 24,200 | 81,500 |
2024-10-11 | 27,200 | 136,600 | 5,700 | 56,300 | 21,500 | 80,300 |
2024-10-04 | 32,400 | 137,900 | 8,200 | 62,500 | 24,200 | 75,400 |
2024-09-27 | 30,300 | 144,800 | 7,100 | 64,400 | 23,200 | 80,400 |
2024-09-20 | 28,700 | 172,000 | 5,100 | 82,200 | 23,600 | 89,800 |
2024-09-13 | 25,800 | 158,200 | 6,000 | 69,000 | 19,800 | 89,200 |
2024-09-06 | 24,700 | 153,600 | 5,400 | 69,300 | 19,300 | 84,300 |
2024-08-30 | 26,300 | 172,000 | 5,600 | 75,800 | 20,700 | 96,200 |
2024-08-23 | 22,300 | 188,400 | 8,300 | 75,300 | 14,000 | 113,100 |
2024-08-16 | 19,300 | 199,300 | 6,200 | 78,300 | 13,100 | 121,000 |
2024-08-09 | 17,400 | 240,700 | 4,300 | 80,300 | 13,100 | 160,400 |
2024-08-02 | 14,100 | 329,200 | 4,100 | 120,000 | 10,000 | 209,200 |
2024-07-26 | 61,500 | 345,400 | 7,200 | 122,000 | 54,300 | 223,400 |
2024-07-19 | 36,000 | 378,200 | 4,600 | 134,000 | 31,400 | 244,200 |
2024-07-12 | 33,400 | 397,400 | 4,900 | 135,700 | 28,500 | 261,700 |
2024-07-05 | 86,600 | 432,200 | 5,100 | 149,600 | 81,500 | 282,600 |
2024-06-28 | 36,700 | 514,400 | 4,700 | 166,900 | 32,000 | 347,500 |
2024-06-21 | 15,000 | 548,900 | 4,500 | 172,600 | 10,500 | 376,300 |
2024-06-14 | 16,500 | 570,300 | 4,600 | 178,300 | 11,900 | 392,000 |
2024-06-07 | 26,600 | 585,700 | 4,800 | 178,300 | 21,800 | 407,400 |
2024-05-31 | 19,100 | 595,100 | 4,300 | 177,100 | 14,800 | 418,000 |
2024-05-24 | 17,600 | 533,300 | 4,200 | 168,400 | 13,400 | 364,900 |
2024-05-17 | 15,600 | 490,200 | 4,400 | 162,400 | 11,200 | 327,800 |
2024-05-10 | 20,100 | 391,000 | 6,200 | 143,000 | 13,900 | 248,000 |
2024-05-02 | 29,000 | 271,500 | 6,400 | 105,000 | 22,600 | 166,500 |
2024-04-26 | 30,700 | 267,600 | 6,300 | 100,100 | 24,400 | 167,500 |
2024-04-19 | 30,500 | 252,500 | 6,400 | 90,100 | 24,100 | 162,400 |
2024-04-12 | 37,500 | 271,500 | 6,700 | 89,400 | 30,800 | 182,100 |
2024-04-05 | 39,200 | 269,800 | 6,600 | 98,000 | 32,600 | 171,800 |
2024-03-29 | 42,400 | 236,800 | 6,700 | 96,600 | 35,700 | 140,200 |
2024-03-22 | 44,100 | 238,600 | 6,800 | 95,800 | 37,300 | 142,800 |
2024-03-15 | 50,900 | 206,100 | 15,000 | 73,800 | 35,900 | 132,300 |
2024-03-08 | 76,100 | 213,000 | 15,200 | 73,200 | 60,900 | 139,800 |
2024-03-01 | 73,700 | 242,200 | 14,900 | 77,200 | 58,800 | 165,000 |
2024-02-22 | 87,900 | 230,200 | 15,200 | 73,500 | 72,700 | 156,700 |
2024-02-16 | 81,600 | 229,900 | 14,900 | 74,300 | 66,700 | 155,600 |
2024-02-09 | 72,700 | 223,400 | 11,300 | 73,700 | 61,400 | 149,700 |
2024-02-02 | 49,100 | 198,000 | 5,000 | 74,700 | 44,100 | 123,300 |
2024-01-26 | 57,000 | 182,000 | 8,100 | 67,800 | 48,900 | 114,200 |
2024-01-19 | 54,400 | 189,200 | 8,600 | 75,300 | 45,800 | 113,900 |
2024-01-12 | 50,900 | 169,000 | 8,200 | 69,700 | 42,700 | 99,300 |
機関空売り情報
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 |
---|---|---|---|---|---|
S100VNO9 | 360 | 2025-04-23 10:45 | 株式会社インターネットイニシアティブ | Global Alpha Capital Management Ltd. | 訂正報告書(大量保有報告書・変更報告書) |
S100VNI9 | 350 | 2025-04-22 15:16 | 株式会社インターネットイニシアティブ | Global Alpha Capital Management Ltd. | 大量保有報告書 |
S100UJAS | 350 | 2024-10-15 15:05 | 株式会社インターネットイニシアティブ | Global Alpha Capital Management Ltd. | 変更報告書 |
S100U968 | 360 | 2024-08-20 11:51 | 株式会社インターネットイニシアティブ | Global Alpha Capital Management Ltd. | 訂正報告書(大量保有報告書・変更報告書) |
S100U77O | 350 | 2024-08-09 15:03 | 株式会社インターネットイニシアティブ | Global Alpha Capital Management Ltd. | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
3774 | 1 | トップ | インターネットイニシアティブ(IIJ) | 2025-06-07 16:20:43 |
3774 | 2 | Vol.66 | Internet Infrastructure Review(IIR) | IIJの技術 | インターネットイニシアティブ(IIJ) | 2025-03-28 18:29:14 |
3774 | 2 | Vol.65 | Internet Infrastructure Review(IIR) | IIJの技術 | インターネットイニシアティブ(IIJ) | 2024-12-20 18:32:56 |
3774 | 2 | 個人投資家の皆さまへ | 株主・投資家向け情報 | インターネットイニシアティブ(IIJ) | 2024-12-10 19:30:41 |
3774 | 2 | Vol.64 | Internet Infrastructure Review(IIR) | IIJの技術 | インターネットイニシアティブ(IIJ) | 2024-09-25 16:32:48 |
3774 | 2 | Vol.63 | Internet Infrastructure Review(IIR) | IIJの技術 | インターネットイニシアティブ(IIJ) | 2024-06-21 13:38:04 |
3774 | 2 | IRカレンダー | 株主・投資家向け情報 | インターネットイニシアティブ(IIJ) | 2024-06-14 10:56:30 |
3774 | 2 | Vol.58 | Internet Infrastructure Review(IIR) | IIJの技術 | インターネットイニシアティブ(IIJ) | 2024-06-14 10:56:27 |
3774 | 3 | IIJ.news Vol.188 June 2025 | 広報誌(IIJ.news) | インターネットイニシアティブ(IIJ) | 2025-05-30 21:28:34 |
3774 | 3 | IIJ.news Vol.187 April 2025 | 広報誌(IIJ.news) | インターネットイニシアティブ(IIJ) | 2025-03-26 20:30:23 |