3791--IGポート-【情報・通信業】【アニメ】CGを駆使したアニメ版権管理も
売上高:118410-当期純利益:11580-総資産:140010-時価:54052336----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409091,8581,9851,8501,982259,00051103%107%145%108%105%109%97%113%
202409101,9852,1471,9522,142509,100160108%108%197%▲▲98%100%101%100%122%
202409112,1422,1782,0712,097436,500-4598%98%86%101%105%101%98%119%
202409122,1202,1532,0702,132306,10035102%101%70%95%104%100%100%121%
202409132,1352,1352,0202,038264,600-9496%95%86%101%104%104%95%116%
202409172,0682,1152,0422,091222,50053103%101%84%101%101%101%98%110%
202409182,1252,2252,0882,143435,80052102%101%196%▲▲104%98%98%100%113%
202409192,1452,2302,1452,227323,10084104%104%74%▲▲▲97%97%88%100%117%
202409202,2342,2342,1232,157335,200-7097%97%104%99%99%91%97%114%
202409242,1752,1912,0962,149250,600-8100%99%75%▼▼96%97%91%96%113%
202409252,1652,1782,0612,073213,000-7696%96%85%▼▼▼101%100%92%93%109%
202409262,0912,1462,0752,108193,20035102%101%91%101%100%88%95%111%
202409272,1372,1892,1012,159228,80051102%101%118%▲▲96%99%84%97%114%
202409302,1622,1832,0512,071322,900-8896%96%141%102%102%88%93%109%
202410012,0652,1042,0012,096313,90025101%102%97%96%94%87%94%111%
202410022,0902,1112,0132,014271,400-8296%96%86%102%94%89%90%106%
202410032,1002,1692,0672,143300,400129106%102%111%98%92%88%96%113%
202410042,1452,2162,1002,111390,400-3299%98%130%93%92%90%95%109%
202410072,0842,0991,9301,936937,100-17592%93%240%▼▼102%98%100%87%100%
202410081,9201,9691,9021,966304,70030102%102%33%100%91%102%88%102%
202410091,9701,9991,9541,977161,90011101%100%53%▲▲99%93%110%89%102%
202410101,9451,9551,8961,920245,300-5797%99%152%98%92%117%86%100%
202410111,9231,9501,8861,888323,100-3298%98%132%▼▼99%102%131%85%100%
202410151,7681,8421,6681,7441,456,800-14492%99%451%▼▼▼102%103%131%78%100%
202410161,7611,8211,7171,800487,70056103%102%33%97%97%130%81%103%
202410171,7931,7961,7171,747270,100-5397%97%55%102%100%136%78%100%
202410181,7361,7671,6981,764207,80017101%102%77%102%97%136%79%101%
202410211,7691,8661,7591,809315,80045103%102%152%▲▲95%98%139%84%104%
202410221,7891,7891,6981,707278,600-10294%95%88%101%104%146%79%100%
202410231,7221,7521,6801,740173,30033102%101%62%99%104%146%81%102%
202410241,7201,7821,6931,708204,200-3298%99%118%100%110%152%79%100%
202410251,7151,7361,6751,715176,8007100%100%87%102%110%155%79%100%
202410281,7121,7641,6991,754123,80039102%102%70%▲▲102%105%153%82%103%
202410291,7541,8031,7541,791145,50037102%102%118%▲▲▲97%107%150%84%105%
202410301,8061,8061,7511,759122,400-3298%97%84%102%109%148%82%103%
202410311,8381,9151,8381,879528,300120107%102%432%97%115%146%88%110%
202411011,8651,8771,7941,800233,800-7996%97%44%102%124%149%85%105%
202411051,8191,8631,7831,850124,50050103%102%53%104%125%147%94%108%
202411061,8551,9361,8411,928243,00078104%104%195%▲▲103%119%140%98%113%
202411071,9482,0211,9472,010349,40082104%103%144%▲▲▲107%117%136%100%118%
202411082,0002,1501,9902,140445,400130106%107%127%▲▲▲▲106%111%128%100%125%
202411112,1182,2982,1112,253440,600113105%106%99%▲▲▲▲▲103%107%121%100%132%
202411122,2552,3212,2362,313375,60060103%103%85%▲▲▲▲▲▲100%108%118%100%136%
202411132,2952,3342,2582,289256,400-2499%100%68%100%108%116%99%134%
202411142,3382,3802,3202,334282,00045102%100%110%100%107%114%100%137%
202411152,3512,4032,2912,359360,40025101%100%128%▲▲101%110%113%100%138%
202411182,3822,4332,3492,406260,90047102%101%72%▲▲▲104%112%113%100%141%
202411192,3852,4792,3802,479260,00073103%104%100%▲▲▲▲101%108%108%100%145%
202411202,4902,5882,4852,515599,70036101%101%231%▲▲▲▲▲100%108%107%100%147%
202411212,5092,5892,4812,516295,8001100%100%49%▲▲▲▲▲▲104%108%0%100%147%
202411222,5182,6162,5042,609270,20093104%104%91%▲▲▲▲▲▲▲102%104%0%100%152%
202411252,6172,6752,5892,662343,80053102%102%127%▲▲▲▲▲▲▲▲99%99%0%100%152%
202411262,7012,7452,6152,685287,30023101%99%84%▲▲▲▲▲▲▲▲▲101%100%0%100%153%
202411272,6852,7102,6222,707222,60022101%101%77%▲▲▲▲▲▲▲▲▲▲102%100%0%100%154%
202411282,6772,7302,6542,718274,80011100%102%123%▲▲▲▲▲▲▲▲▲▲▲102%102%0%100%151%
202411292,6372,7482,6332,684313,000-3499%102%114%99%100%0%99%149%
202412022,6662,6792,5392,651539,900-3399%99%172%▼▼100%0%0%98%143%
202412032,6802,7062,6232,687280,10036101%100%52%97%0%0%99%139%
202412042,7602,7902,6642,687227,2000100%97%81%--98%0%0%99%134%
202412052,7262,7382,6332,673174,100-1499%98%77%%%%98%125%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-11-29201,300605,0000461,300201,300143,700
2024-11-22188,200641,900100502,200188,100139,700
2024-11-15164,600665,5000521,000164,600144,500
2024-11-08132,800885,3000692,900132,800192,400
2024-11-01112,2001,013,9000745,100112,200268,800
2024-10-25120,200995,800100723,300120,100272,500
2024-10-18123,8001,034,2000755,800123,800278,400
2024-10-11151,1001,168,700100905,600151,000263,100
2024-10-04177,2001,010,9000827,700177,200183,200
2024-09-27216,500995,4000831,700216,500163,700
2024-09-20213,0001,041,5000837,500213,000204,000
2024-09-13212,4001,037,8000850,300212,400187,500
2024-09-06201,3001,033,7000834,800201,300198,900
2024-08-30224,8001,028,2000835,700224,800192,500
2024-08-23233,7001,043,8000813,300233,700230,500
2024-08-16186,300986,2000790,900186,300195,300
2024-08-09162,800993,4000796,900162,800196,500
2024-08-02224,1001,041,4000753,300224,100288,100
2024-07-26295,2001,176,1000791,000295,200385,100
2024-07-19311,2001,024,200300611,400310,900412,800
2024-07-12194,4001,189,9000534,300194,400655,600
2024-07-05178,2001,159,3000512,700178,200646,600
2024-06-28186,0001,159,8000490,000186,000669,800
2024-06-21191,3001,188,4000495,700191,300692,700
2024-06-14188,7001,255,0000549,100188,700705,900
2024-06-07222,4001,266,9000547,100222,400719,800
2024-05-31237,0001,136,3000492,700237,000643,600
2024-05-2466,600269,6000114,30066,600155,300
2024-05-1765,700280,2002,000114,60063,700165,600
2024-05-1077,400277,9002,000108,60075,400169,300
2024-05-0279,900271,3002,00097,70077,900173,600
2024-04-2676,700256,1002,10094,20074,600161,900
2024-04-1978,600217,4002,00078,60076,600138,800
2024-04-1250,400165,5002,00080,40048,40085,100
2024-04-0551,400141,4002,00079,50049,40061,900
2024-03-2954,500132,5002,00081,10052,50051,400
2024-03-2255,400128,2002,00070,30053,40057,900
2024-03-1553,40090,5002,00054,30051,40036,200
2024-03-0852,80084,5002,00045,90050,80038,600
2024-03-0157,00082,7002,00046,50055,00036,200
2024-02-2254,80086,800050,20054,80036,600
2024-02-1654,80082,800045,90054,80036,900
2024-02-0953,80077,400040,60053,80036,800
2024-02-0255,20077,900042,90055,20035,000
2024-01-2657,60082,800044,60057,60038,200
2024-01-1958,30087,700047,70058,30040,000
2024-01-1245,200103,100054,00045,20049,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2024-11-29 GOLDMAN SACHS INTERNATIONAL330,3781.63%-17,4002,6372,7482,6332,684313,000
2024-11-28 GOLDMAN SACHS INTERNATIONAL347,7781.71%-27,1002,6772,7302,6542,718274,800
2024-11-27 UBS AG98,7000.48%-4,3002,6852,7102,6222,707222,600
2024-11-26 UBS AG103,0000.50%2,7012,7452,6152,685287,300
2024-11-19 GOLDMAN SACHS INTERNATIONAL374,8781.85%-9,9002,3852,4792,3802,479260,000
2024-11-18 GOLDMAN SACHS INTERNATIONAL384,7781.90%20,7002,3822,4332,3492,406260,900
2024-11-14 GOLDMAN SACHS INTERNATIONAL364,0781.80%19,4002,3382,3802,3202,334282,000
2024-11-13 GOLDMAN SACHS INTERNATIONAL344,6781.70%14,0002,2952,3342,2582,289256,400
2024-11-11 GOLDMAN SACHS INTERNATIONAL330,6781.63%14,3002,1182,2982,1112,253440,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL316,3781.56%-16,9002,0002,1501,9902,140445,400
2024-11-06 GOLDMAN SACHS INTERNATIONAL333,2781.64%-21,0001,8551,9361,8411,928243,000
2024-11-05 GOLDMAN SACHS INTERNATIONAL354,2781.75%-17,0001,8191,8631,7831,850124,500
2024-10-31 GOLDMAN SACHS INTERNATIONAL371,2781.83%-14,5001,8381,9151,8381,879528,300
2024-10-29 GOLDMAN SACHS INTERNATIONAL385,7781.90%1,8001,7541,8031,7541,791145,500
2024-10-28 GOLDMAN SACHS INTERNATIONAL383,9781.89%-2,7001,7121,7641,6991,754123,800
2024-10-17 GOLDMAN SACHS INTERNATIONAL386,6781.91%7,4001,7931,7961,7171,747270,100
2024-10-08 GOLDMAN SACHS INTERNATIONAL379,2781.87%-15,1001,9201,9691,9021,966304,700
2024-10-07 GOLDMAN SACHS INTERNATIONAL394,3781.95%39,8002,0842,0991,9301,936937,100
2024-10-03 GOLDMAN SACHS INTERNATIONAL354,5781.75%22,1002,1002,1692,0672,143300,400
2024-10-02 GOLDMAN SACHS INTERNATIONAL332,4781.64%23,4002,0902,1112,0132,014271,400
2024-10-01 GOLDMAN SACHS INTERNATIONAL309,0781.52%26,8002,0652,1042,0012,096313,900
2024-09-30 GOLDMAN SACHS INTERNATIONAL282,2781.39%32,7002,1622,1832,0512,071322,900
2024-09-27 GOLDMAN SACHS INTERNATIONAL249,5781.23%17,0002,1372,1892,1012,159228,800
2024-09-19 GOLDMAN SACHS INTERNATIONAL232,5781.15%22,9002,1452,2302,1452,227323,100
2024-09-18 GOLDMAN SACHS INTERNATIONAL209,6781.03%16,0002,1252,2252,0882,143435,800
2024-09-12 GOLDMAN SACHS INTERNATIONAL193,6780.95%-13,1002,1202,1532,0702,132306,100
2024-09-05 GOLDMAN SACHS INTERNATIONAL206,7781.02%12,0001,8641,9871,8581,948323,700
2024-09-05 UBS AG88,6000.43%1,8641,9871,8581,948323,700
2024-08-29 GOLDMAN SACHS INTERNATIONAL194,7780.96%2,0402,0811,9311,961530,700
2024-08-21 GOLDMAN SACHS INTERNATIONAL141,7780.70%3,3001,9101,9601,8881,909282,600
2024-08-20 GOLDMAN SACHS INTERNATIONAL138,4780.68%37,1001,7971,9281,7801,919403,600
2024-08-20 UBS AG93,9000.46%-30,2001,7971,9281,7801,919403,600
2024-08-19 UBS AG124,1000.61%2,9001,8501,8851,7441,757273,800
2024-08-16 UBS AG121,2000.59%-7,0001,7981,8551,7801,840307,700
2024-08-15 GOLDMAN SACHS INTERNATIONAL101,3780.50%1,7631,8431,7561,758204,100
2024-08-14 UBS AG128,2000.63%-14,1001,8161,8291,7221,773322,800
2024-08-08 UBS AG142,3000.70%4,1001,6691,7661,6581,678410,100
2024-08-06 UBS AG138,2000.68%-20,5001,6911,6961,4951,5781,035,600
2024-08-05 UBS AG158,7000.78%1,5351,6591,5001,5701,068,100
2024-08-01 UBS AG178,7000.88%-40,7001,7851,8431,7511,838422,700
2024-07-31 UBS AG219,4001.08%-15,2001,7991,8101,7361,800397,800
2024-07-26 UBS AG234,6001.16%-23,8001,7501,8521,7501,783661,300
2024-07-24 UBS AG258,4001.27%-5,6001,7521,7751,7081,725657,200
2024-07-23 UBS AG264,0001.30%71,3001,6901,7831,6461,7811,118,200
2024-07-22 UBS AG192,7000.95%-13,8001,7091,7351,6211,625806,000
2024-07-19 UBS AG206,5001.02%30,1001,6011,7351,6011,7351,202,500
2024-07-18 Diversified Select Opportunities Capital Management, LLC89,6000.44%-16,2001,5651,6571,5221,601910,300
2024-07-17 Nomura International plc34,4000.17%-115,7001,4611,5681,4531,5651,590,000
2024-07-16 Nomura International plc150,1000.74%-41,3001,4611,4611,4351,461901,100
2024-07-12 UBS AG176,4000.87%-41,4001,1341,1881,1291,161492,600
2024-07-12 Diversified Select Opportunities Capital Management, LLC105,8000.52%1,1341,1881,1291,161492,600
2024-07-12 Nomura International plc191,4000.94%1,1341,1881,1291,161492,600
2024-07-11 Nomura International plc225,4001.11%1,1301,1491,1151,145233,200
2024-07-11 UBS AG217,8001.07%1,1301,1491,1151,145233,200
2024-07-10 Nomura International plc211,1001.04%22,2001,1451,1581,1131,129185,600
2024-07-09 UBS AG186,9000.92%13,6001,1381,1571,1231,135143,800
2024-07-08 Nomura International plc188,9000.93%44,4001,1691,1691,1251,126267,900
2024-07-05 UBS AG173,3000.85%15,3001,1761,1901,1611,169229,200
2024-07-04 UBS AG158,0000.78%16,9001,2241,2261,1531,163419,600
2024-07-04 UBS AG158,0000.78%16,9001,2241,2261,1531,163419,600
2024-07-03 Nomura International plc144,5000.71%16,8001,1251,1501,1241,142185,500
2024-07-01 Nomura International plc127,7000.63%15,7001,1681,1731,1211,129140,800
2024-06-28 Nomura International plc112,0000.55%1,1691,1751,1481,156192,200
2024-06-28 UBS AG141,1000.69%-1,9001,1691,1751,1481,156192,200
2024-06-26 UBS AG143,0000.70%9,2001,1181,1471,1071,147146,200
2024-06-25 GOLDMAN SACHS INTERNATIONAL92,4680.45%-11,0001,0991,1201,0941,118159,400
2024-06-19 UBS AG133,8000.66%-11,8001,0781,0801,0551,080250,500
2024-06-18 UBS AG145,6000.72%20,9001,1251,1381,0711,086338,600
2024-06-17 UBS AG124,7000.61%20,2001,1521,1751,1201,127532,700
2024-06-14 GOLDMAN SACHS INTERNATIONAL103,4680.51%79,0211,0791,1501,0781,149238,800
2024-06-13 UBS AG104,5000.51%1,1171,1331,0821,091242,800
2024-05-21 JPM Securities Japan Co Ltd.00.00%-71,9004,4554,5004,3654,46536,800
2024-05-17 JPM Securities Japan Co Ltd.71,9001.42%5,0004,4654,5354,4054,41052,900
2024-05-13 JPM Securities Japan Co Ltd.66,9001.32%4,6004,4754,5004,3504,41034,500
2024-05-09 GOLDMAN SACHS INTERNATIONAL24,4470.48%-1,7004,6304,6504,3554,380118,100
2024-05-08 JPM Securities Japan Co Ltd.62,3001.23%14,1004,2754,6304,2504,570190,400
2024-05-07 JPM Securities Japan Co Ltd.48,2000.95%7,7004,0904,2904,0904,27077,800
2024-05-01 GOLDMAN SACHS INTERNATIONAL26,1470.51%4,1354,2754,1004,14086,000
2024-05-01 JPM Securities Japan Co Ltd.40,5000.80%3,4004,1354,2754,1004,14086,000
2024-04-25 JPM Securities Japan Co Ltd.37,1000.73%5,6004,4454,4454,1204,195250,600
2024-04-24 JPM Securities Japan Co Ltd.31,5000.62%6,2004,7504,7654,5604,56061,800
2024-04-22 JPM Securities Japan Co Ltd.25,3000.50%4,6704,8404,6354,740111,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報