| 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 | 2,956 | 2,969 | 2,939 | 2,953 | 423,500 | -6 | 100% | 100% | 52% | ▼ | 102% | 104% | 104% | 98% | 103% |
| 20240925 | 2,933 | 3,004 | 2,925 | 2,977 | 614,900 | 24 | 101% | 102% | 145% | ▲ | 102% | 100% | 99% | 99% | 103% |
| 20240926 | 3,036 | 3,122 | 3,030 | 3,098 | 883,800 | 121 | 104% | 102% | 144% | ▲▲ | 101% | 97% | 98% | 100% | 107% |
| 20240927 | 3,057 | 3,110 | 3,054 | 3,076 | 425,000 | -22 | 99% | 101% | 48% | ▼ | 102% | 102% | 101% | 99% | 107% |
| 20240930 | 2,953 | 3,048 | 2,953 | 3,020 | 395,200 | -56 | 98% | 102% | 93% | ▼▼ | 100% | 99% | 97% | 97% | 105% |
| 20241001 | 3,040 | 3,046 | 2,995 | 3,041 | 240,600 | 21 | 101% | 100% | 61% | ▲ | 100% | 100% | 99% | 98% | 105% |
| 20241002 | 2,980 | 3,011 | 2,964 | 2,977 | 358,100 | -64 | 98% | 100% | 149% | ▼ | 98% | 101% | 98% | 96% | 103% |
| 20241003 | 3,007 | 3,021 | 2,946 | 2,958 | 417,300 | -19 | 99% | 98% | 117% | ▼▼ | 102% | 103% | 100% | 95% | 103% |
| 20241004 | 2,957 | 3,028 | 2,957 | 3,022 | 401,600 | 64 | 102% | 102% | 96% | ▲ | 99% | 100% | 99% | 98% | 105% |
| 20241007 | 2,985 | 3,005 | 2,956 | 2,960 | 427,900 | -62 | 98% | 99% | 107% | ▼ | 100% | 101% | 99% | 96% | 103% |
| 20241008 | 2,968 | 2,984 | 2,953 | 2,982 | 367,100 | 22 | 101% | 100% | 86% | ▲ | 100% | 98% | 98% | 96% | 103% |
| 20241009 | 3,032 | 3,060 | 2,990 | 3,044 | 237,100 | 63 | 102% | 100% | 65% | ▲▲ | 98% | 97% | 98% | 98% | 104% |
| 20241010 | 3,050 | 3,052 | 2,991 | 2,998 | 261,100 | -47 | 98% | 98% | 110% | ▼ | 100% | 98% | 103% | 97% | 102% |
| 20241011 | 2,981 | 3,000 | 2,958 | 2,985 | 327,400 | -13 | 100% | 100% | 125% | ▼▼ | 99% | 97% | 101% | 96% | 102% |
| 20241015 | 3,030 | 3,034 | 2,974 | 2,987 | 426,100 | 2 | 100% | 99% | 130% | ▲ | 99% | 99% | 104% | 96% | 102% |
| 20241016 | 2,982 | 3,020 | 2,942 | 2,958 | 316,500 | -29 | 99% | 99% | 74% | ▼ | 99% | 97% | 105% | 95% | 101% |
| 20241017 | 2,958 | 2,968 | 2,900 | 2,927 | 344,300 | -31 | 99% | 99% | 109% | ▼▼ | 100% | 97% | 106% | 94% | 100% |
| 20241018 | 2,927 | 2,946 | 2,908 | 2,921 | 255,600 | -6 | 100% | 100% | 74% | ▼▼▼ | 100% | 97% | 106% | 94% | 100% |
| 20241021 | 2,933 | 2,962 | 2,922 | 2,946 | 392,800 | 25 | 101% | 100% | 154% | ▲ | 98% | 97% | 106% | 95% | 101% |
| 20241022 | 2,933 | 2,933 | 2,842 | 2,868 | 408,200 | -78 | 97% | 98% | 104% | ▼ | 99% | 102% | 109% | 93% | 100% |
| 20241023 | 2,863 | 2,877 | 2,824 | 2,827 | 339,100 | -41 | 99% | 99% | 83% | ▼▼ | 101% | 105% | 111% | 91% | 100% |
| 20241024 | 2,800 | 2,831 | 2,790 | 2,823 | 321,900 | -4 | 100% | 101% | 95% | ▼▼▼ | 101% | 104% | 110% | 91% | 100% |
| 20241025 | 2,827 | 2,855 | 2,800 | 2,843 | 294,700 | 21 | 101% | 101% | 92% | ▲ | 101% | 104% | 110% | 92% | 101% |
| 20241028 | 2,821 | 2,880 | 2,818 | 2,838 | 561,100 | -5 | 100% | 101% | 190% | ▼ | 102% | 100% | 109% | 93% | 101% |
| 20241029 | 2,858 | 2,927 | 2,847 | 2,919 | 280,200 | 81 | 103% | 102% | 50% | ▲ | 100% | 97% | 105% | 96% | 103% |
| 20241030 | 2,943 | 2,947 | 2,900 | 2,931 | 1,542,200 | 12 | 100% | 100% | 550% | ▲▲ | 100% | 101% | 104% | 96% | 104% |
| 20241031 | 2,955 | 2,970 | 2,923 | 2,942 | 460,500 | 12 | 100% | 100% | 30% | ▲▲▲ | 98% | 103% | 106% | 97% | 104% |
| 20241101 | 2,907 | 2,938 | 2,849 | 2,855 | 320,800 | -88 | 97% | 98% | 70% | ▼ | 100% | 109% | 109% | 94% | 101% |
| 20241105 | 2,820 | 2,857 | 2,802 | 2,825 | 399,500 | -30 | 99% | 100% | 125% | ▼▼ | 100% | 107% | 111% | 93% | 100% |
| 20241106 | 2,860 | 2,875 | 2,827 | 2,867 | 322,600 | 42 | 101% | 100% | 81% | ▲ | 103% | 107% | 110% | 94% | 102% |
| 20241107 | 2,901 | 2,991 | 2,901 | 2,980 | 790,900 | 113 | 104% | 103% | 245% | ▲▲ | 98% | 106% | 109% | 98% | 106% |
| 20241108 | 2,930 | 3,049 | 2,800 | 2,882 | 900,100 | -98 | 97% | 98% | 114% | ▼ | 103% | 104% | 107% | 96% | 102% |
| 20241111 | 2,980 | 3,092 | 2,971 | 3,065 | 646,100 | 183 | 106% | 103% | 72% | ▲ | 100% | 101% | 104% | 100% | 109% |
| 20241112 | 3,054 | 3,099 | 3,025 | 3,039 | 404,600 | -26 | 99% | 100% | 63% | ▼ | 102% | 101% | 105% | 99% | 108% |
| 20241113 | 3,044 | 3,126 | 3,036 | 3,113 | 498,700 | 74 | 102% | 102% | 123% | ▲ | 100% | 98% | 103% | 100% | 110% |
| 20241114 | 3,092 | 3,131 | 3,066 | 3,097 | 383,800 | -16 | 99% | 100% | 77% | ▼ | 99% | 97% | 102% | 99% | 110% |
| 20241115 | 3,114 | 3,144 | 3,085 | 3,085 | 449,200 | -12 | 100% | 99% | 117% | ▼▼ | 100% | 98% | 103% | 99% | 109% |
| 20241118 | 3,085 | 3,133 | 3,078 | 3,081 | 416,000 | -4 | 100% | 100% | 93% | ▼▼▼ | 99% | 95% | 104% | 99% | 109% |
| 20241119 | 3,078 | 3,116 | 2,991 | 3,032 | 473,700 | -49 | 98% | 99% | 114% | ▼▼▼▼ | 100% | 99% | 107% | 97% | 107% |
| 20241120 | 2,980 | 3,046 | 2,978 | 2,993 | 535,700 | -40 | 99% | 100% | 113% | ▼▼▼▼▼ | 101% | 100% | 106% | 96% | 106% |
| 20241121 | 2,994 | 3,040 | 2,974 | 3,010 | 463,600 | 18 | 101% | 101% | 87% | ▲ | 97% | 101% | 104% | 97% | 107% |
| 20241122 | 3,013 | 3,034 | 2,913 | 2,926 | 570,200 | -84 | 97% | 97% | 123% | ▼ | 100% | 104% | 107% | 94% | 104% |
| 20241125 | 2,929 | 2,954 | 2,903 | 2,929 | 728,400 | 3 | 100% | 100% | 128% | ▲ | 102% | 106% | 108% | 94% | 104% |
| 20241126 | 2,895 | 2,954 | 2,889 | 2,940 | 515,700 | 12 | 100% | 102% | 71% | ▲▲ | 101% | 107% | 105% | 94% | 104% |
| 20241127 | 2,966 | 2,996 | 2,944 | 2,994 | 374,600 | 54 | 102% | 101% | 73% | ▲▲▲ | 102% | 107% | 104% | 96% | 106% |
| 20241128 | 2,988 | 3,053 | 2,986 | 3,043 | 481,200 | 50 | 102% | 102% | 128% | ▲▲▲▲ | 99% | 105% | 99% | 98% | 108% |
| 20241129 | 3,038 | 3,042 | 3,003 | 3,014 | 265,000 | -29 | 99% | 99% | 55% | ▼ | 100% | 103% | 98% | 97% | 107% |
| 20241202 | 3,074 | 3,084 | 3,014 | 3,061 | 302,600 | 47 | 102% | 100% | 114% | ▲ | 103% | 101% | 98% | 98% | 108% |
| 20241203 | 3,095 | 3,210 | 3,090 | 3,187 | 648,900 | 126 | 104% | 103% | 214% | ▲▲ | 100% | 98% | 95% | 100% | 111% |
| 20241204 | 3,194 | 3,206 | 3,175 | 3,183 | 286,700 | -4 | 100% | 100% | 44% | ▼ | 99% | 97% | 93% | 100% | 110% |
| 20241205 | 3,215 | 3,220 | 3,154 | 3,178 | 364,800 | -5 | 100% | 99% | 127% | ▼▼ | 99% | 99% | 95% | 100% | 110% |
| 20241206 | 3,165 | 3,165 | 3,099 | 3,134 | 281,100 | -44 | 99% | 99% | 77% | ▼▼▼ | 100% | 99% | 0% | 98% | 107% |
| 20241209 | 3,140 | 3,146 | 3,105 | 3,135 | 457,400 | 1 | 100% | 100% | 163% | ▲ | 99% | 96% | 0% | 98% | 107% |
| 20241210 | 3,143 | 3,150 | 3,089 | 3,100 | 286,900 | -35 | 99% | 99% | 63% | ▼ | 101% | 97% | 0% | 97% | 106% |
| 20241211 | 3,100 | 3,137 | 3,093 | 3,120 | 452,100 | 20 | 101% | 101% | 158% | ▲ | 99% | 96% | 0% | 98% | 107% |
| 20241212 | 3,136 | 3,145 | 3,066 | 3,113 | 486,900 | -7 | 100% | 99% | 108% | ▼ | 100% | 100% | 0% | 98% | 106% |
| 20241213 | 3,007 | 3,037 | 2,982 | 3,015 | 897,200 | -98 | 97% | 100% | 184% | ▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20241216 | 3,023 | 3,028 | 2,991 | 3,014 | 288,000 | -1 | 100% | 100% | 32% | ▼▼▼ | 99% | 99% | 0% | 95% | 103% |
| 20241217 | 3,025 | 3,043 | 2,999 | 3,007 | 332,100 | -7 | 100% | 99% | 115% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 103% |
| 20241218 | 3,007 | 3,060 | 2,983 | 3,019 | 290,000 | 12 | 100% | 100% | 87% | ▲ | 101% | 0% | 0% | 95% | 103% |
| 20241219 | 2,970 | 3,023 | 2,965 | 2,997 | 414,200 | -23 | 99% | 101% | 143% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20241220 | 3,045 | 3,091 | 3,002 | 3,002 | 628,900 | 6 | 100% | 99% | 152% | ▲ | % | % | % | 94% | 103% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 12:00 | ＩＩＪ | 2025年3月期第2四半期（中間期）決算短信〔ＩＦＲＳ〕(連結) |
| 20241108 | 12:00 | ＩＩＪ | 2025年3月期上半期（1H24）連結業績説明資料 |
| 20240807 | 12:00 | ＩＩＪ | 2025年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240807 | 12:00 | ＩＩＪ | 2025年3月期 第1四半期（1Q24）連結業績説明資料 |
| 20240807 | 12:00 | ＩＩＪ | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20240718 | 16:30 | ＩＩＪ | 在籍条件型譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:30 | ＩＩＪ | 在籍条件型譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240612 | 17:00 | ＩＩＪ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240524 | 15:30 | ＩＩＪ | 新たな譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240524 | 15:30 | ＩＩＪ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240524 | 15:30 | ＩＩＪ | 剰余金の配当に関するお知らせ |
| 20240510 | 12:00 | ＩＩＪ | 2024年3月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240510 | 12:00 | ＩＩＪ | 2024年3月期（FY23）連結業績・新中期計画（FY24～FY26）説明資料 |
| 20240510 | 12:00 | ＩＩＪ | 「IIJグループ 中期計画 FY2024-FY2026」及び中長期ビジョン策定のお知らせ |
| 20240207 | 12:00 | ＩＩＪ | 2024年3月期 第3四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240207 | 12:00 | ＩＩＪ | 2024年3月期 第3四半期（3Q23累計）連結業績説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 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） | 2024-12-21 18:28:47 |
| 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.185 December 2024 | 広報誌（IIJ.news） | インターネットイニシアティブ（IIJ） | 2024-12-20 18:32:58 |
| 3774 | 3 | 株式情報 | 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 19:30:39 |
| 3774 | 3 | 情報発信 | IIJについて | インターネットイニシアティブ(IIJ) | 2024-12-10 19:30:38 |