| 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 | 472 | 496 | 472 | 485 | 12,600 | 13 | 103% | 103% | 55% | ▲▲▲ | 102% | 101% | 92% | 100% | 110% |
| 20240726 | 491 | 500 | 474 | 500 | 14,300 | 15 | 103% | 102% | 113% | ▲▲▲▲ | 97% | 94% | 88% | 100% | 112% |
| 20240729 | 511 | 511 | 491 | 495 | 5,300 | -5 | 99% | 97% | 37% | ▼ | 101% | 94% | 94% | 99% | 111% |
| 20240730 | 491 | 496 | 491 | 494 | 1,300 | -1 | 100% | 101% | 25% | ▼▼ | 100% | 85% | 92% | 99% | 111% |
| 20240731 | 500 | 505 | 494 | 498 | 3,000 | 4 | 101% | 100% | 231% | ▲ | 97% | 86% | 93% | 100% | 112% |
| 20240801 | 496 | 496 | 470 | 481 | 11,400 | -17 | 97% | 97% | 380% | ▼ | 97% | 92% | 97% | 96% | 108% |
| 20240802 | 476 | 476 | 460 | 463 | 6,700 | -18 | 96% | 97% | 59% | ▼▼ | 89% | 98% | 100% | 93% | 104% |
| 20240805 | 461 | 462 | 407 | 411 | 29,500 | -52 | 89% | 89% | 440% | ▼▼▼ | 101% | 108% | 110% | 82% | 100% |
| 20240806 | 417 | 429 | 417 | 423 | 3,500 | 12 | 103% | 101% | 12% | ▲ | 102% | 106% | 109% | 85% | 103% |
| 20240807 | 421 | 432 | 421 | 429 | 3,100 | 6 | 101% | 102% | 89% | ▲▲ | 102% | 104% | 107% | 86% | 104% |
| 20240808 | 430 | 437 | 428 | 437 | 3,000 | 8 | 102% | 102% | 97% | ▲▲▲ | 104% | 104% | 106% | 87% | 106% |
| 20240809 | 435 | 452 | 435 | 452 | 4,400 | 15 | 103% | 104% | 147% | ▲▲▲▲ | 101% | 104% | 106% | 90% | 110% |
| 20240813 | 436 | 447 | 436 | 439 | 2,600 | -13 | 97% | 101% | 59% | ▼ | 102% | 102% | 105% | 88% | 107% |
| 20240814 | 439 | 448 | 432 | 448 | 5,700 | 9 | 102% | 102% | 219% | ▲ | 100% | 101% | 103% | 90% | 109% |
| 20240815 | 445 | 449 | 445 | 445 | 2,200 | -3 | 99% | 100% | 39% | ▼ | 100% | 100% | 102% | 89% | 108% |
| 20240816 | 450 | 455 | 446 | 452 | 1,500 | 7 | 102% | 100% | 68% | ▲ | 98% | 100% | 101% | 90% | 110% |
| 20240819 | 449 | 449 | 442 | 442 | 3,000 | -10 | 98% | 98% | 200% | ▼ | 101% | 101% | 101% | 88% | 108% |
| 20240820 | 446 | 449 | 446 | 449 | 400 | 7 | 102% | 101% | 13% | ▲ | 99% | 103% | 101% | 90% | 109% |
| 20240821 | 446 | 449 | 440 | 443 | 4,600 | -6 | 99% | 99% | 1150% | ▼ | 102% | 104% | 102% | 89% | 108% |
| 20240822 | 443 | 450 | 442 | 450 | 1,700 | 7 | 102% | 102% | 37% | ▲ | 99% | 100% | 99% | 90% | 109% |
| 20240823 | 455 | 455 | 444 | 449 | 5,000 | -1 | 100% | 99% | 294% | ▼ | 100% | 102% | 100% | 90% | 109% |
| 20240826 | 449 | 450 | 443 | 450 | 2,200 | 1 | 100% | 100% | 44% | ▲ | 102% | 102% | 100% | 90% | 109% |
| 20240827 | 452 | 460 | 450 | 460 | 5,400 | 10 | 102% | 102% | 245% | ▲▲ | 99% | 99% | 99% | 92% | 112% |
| 20240828 | 456 | 458 | 450 | 453 | 3,400 | -7 | 98% | 99% | 63% | ▼ | 100% | 101% | 100% | 91% | 110% |
| 20240829 | 449 | 457 | 449 | 449 | 1,300 | -4 | 99% | 100% | 38% | ▼▼ | 102% | 99% | 100% | 93% | 109% |
| 20240830 | 450 | 460 | 450 | 460 | 4,200 | 11 | 102% | 102% | 323% | ▲ | 99% | 98% | 98% | 99% | 112% |
| 20240902 | 457 | 457 | 451 | 453 | 800 | -7 | 98% | 99% | 19% | ▼ | 100% | 98% | 99% | 98% | 110% |
| 20240903 | 453 | 454 | 452 | 452 | 2,300 | -1 | 100% | 100% | 288% | ▼▼ | 98% | 101% | 100% | 98% | 107% |
| 20240904 | 448 | 448 | 438 | 441 | 6,800 | -11 | 98% | 98% | 296% | ▼▼▼ | 101% | 102% | 102% | 96% | 103% |
| 20240905 | 441 | 446 | 439 | 445 | 1,700 | 4 | 101% | 101% | 25% | ▲ | 100% | 100% | 104% | 97% | 102% |
| 20240906 | 445 | 446 | 441 | 446 | 800 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 122% | 97% | 102% |
| 20240909 | 446 | 446 | 442 | 445 | 800 | -1 | 100% | 100% | 100% | ▼ | 101% | 101% | 144% | 97% | 101% |
| 20240910 | 445 | 456 | 445 | 451 | 5,700 | 6 | 101% | 101% | 713% | ▲ | 101% | 100% | 167% | 98% | 102% |
| 20240911 | 443 | 446 | 432 | 446 | 9,200 | -5 | 99% | 101% | 161% | ▼ | 101% | 101% | 167% | 97% | 101% |
| 20240912 | 443 | 446 | 438 | 446 | 5,900 | 0 | 100% | 101% | 64% | -- | 101% | 100% | 166% | 97% | 101% |
| 20240913 | 445 | 451 | 445 | 450 | 1,600 | 4 | 101% | 101% | 27% | ▲ | 99% | 99% | 166% | 98% | 102% |
| 20240917 | 447 | 447 | 441 | 441 | 800 | -9 | 98% | 99% | 50% | ▼ | 100% | 100% | 167% | 96% | 100% |
| 20240918 | 444 | 444 | 444 | 444 | 1,200 | 3 | 101% | 100% | 150% | ▲ | 101% | 101% | 167% | 97% | 101% |
| 20240919 | 443 | 448 | 443 | 447 | 2,000 | 3 | 101% | 101% | 167% | ▲▲ | 99% | 100% | 167% | 97% | 101% |
| 20240920 | 444 | 445 | 441 | 441 | 18,500 | -6 | 99% | 99% | 925% | ▼ | 100% | 100% | 167% | 96% | 100% |
| 20240925 | 444 | 444 | 441 | 443 | 1,200 | 2 | 100% | 100% | 6% | ▲ | 100% | 99% | 166% | 96% | 100% |
| 20240926 | 447 | 447 | 446 | 446 | 500 | 3 | 101% | 100% | 42% | ▲▲ | 100% | 100% | 167% | 97% | 101% |
| 20240927 | 443 | 448 | 442 | 442 | 900 | -4 | 99% | 100% | 180% | ▼ | 100% | 102% | 156% | 96% | 100% |
| 20240930 | 440 | 441 | 440 | 441 | 1,300 | -1 | 100% | 100% | 144% | ▼▼ | 101% | 105% | 155% | 96% | 100% |
| 20241001 | 441 | 444 | 440 | 444 | 700 | 3 | 101% | 101% | 54% | ▲ | 100% | 123% | 155% | 97% | 101% |
| 20241002 | 442 | 445 | 442 | 442 | 800 | -2 | 100% | 100% | 114% | ▼ | 100% | 122% | 136% | 98% | 100% |
| 20241003 | 445 | 445 | 445 | 445 | 100 | 3 | 101% | 100% | 13% | ▲ | 101% | 144% | 131% | 98% | 101% |
| 20241004 | 445 | 499 | 442 | 450 | 70,800 | 5 | 101% | 101% | 70800% | ▲▲ | 98% | 157% | 114% | 100% | 102% |
| 20241007 | 471 | 480 | 456 | 463 | 10,100 | 13 | 103% | 98% | 14% | ▲▲▲ | 100% | 136% | 0% | 100% | 105% |
| 20241008 | 543 | 543 | 543 | 543 | 43,200 | 80 | 117% | 100% | 428% | ▲▲▲▲ | 90% | 113% | 0% | 100% | 123% |
| 20241009 | 599 | 634 | 516 | 540 | 893,400 | -3 | 99% | 90% | 2068% | ▼ | 112% | 120% | 0% | 99% | 122% |
| 20241010 | 570 | 640 | 557 | 640 | 353,900 | 100 | 119% | 112% | 40% | ▲ | 100% | 93% | 0% | 100% | 145% |
| 20241011 | 740 | 740 | 685 | 740 | 430,700 | 100 | 116% | 100% | 122% | ▲▲ | 98% | 87% | 0% | 100% | 168% |
| 20241015 | 690 | 733 | 627 | 676 | 758,000 | -64 | 91% | 98% | 176% | ▼ | 92% | 92% | 0% | 91% | 153% |
| 20241016 | 636 | 756 | 576 | 585 | 1,063,400 | -91 | 87% | 92% | 140% | ▼▼ | 117% | 92% | 0% | 79% | 133% |
| 20241017 | 584 | 685 | 562 | 685 | 903,400 | 100 | 117% | 117% | 85% | ▲ | 84% | 0% | 0% | 93% | 155% |
| 20241018 | 720 | 765 | 594 | 603 | 962,000 | -82 | 88% | 84% | 106% | ▼ | 98% | 0% | 0% | 81% | 137% |
| 20241021 | 593 | 649 | 578 | 583 | 246,900 | -20 | 97% | 98% | 26% | ▼▼ | 94% | 0% | 0% | 79% | 132% |
| 20241022 | 573 | 616 | 536 | 537 | 248,700 | -46 | 92% | 94% | 101% | ▼▼▼ | % | % | % | 73% | 122% |
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 | 500 | 167,800 | 500 | 72,700 | 0 | 95,100 |
| 2024-10-11 | 7,500 | 99,700 | 7,500 | 48,100 | 0 | 51,600 |
| 2024-10-04 | 0 | 85,800 | 0 | 71,800 | 0 | 14,000 |
| 2024-09-27 | 0 | 82,200 | 0 | 69,300 | 0 | 12,900 |
| 2024-09-20 | 0 | 82,200 | 0 | 68,600 | 0 | 13,600 |
| 2024-09-13 | 0 | 77,400 | 0 | 50,000 | 0 | 27,400 |
| 2024-09-06 | 0 | 72,800 | 0 | 47,300 | 0 | 25,500 |
| 2024-08-30 | 0 | 72,400 | 0 | 46,400 | 0 | 26,000 |
| 2024-08-23 | 0 | 74,300 | 0 | 47,100 | 0 | 27,200 |
| 2024-08-16 | 0 | 71,100 | 0 | 44,500 | 0 | 26,600 |
| 2024-08-09 | 0 | 88,800 | 0 | 43,800 | 0 | 45,000 |
| 2024-08-02 | 0 | 89,500 | 0 | 52,100 | 0 | 37,400 |
| 2024-07-26 | 0 | 85,900 | 0 | 44,800 | 0 | 41,100 |
| 2024-07-19 | 0 | 77,100 | 0 | 44,800 | 0 | 32,300 |
| 2024-07-12 | 0 | 85,400 | 0 | 44,600 | 0 | 40,800 |
| 2024-07-05 | 0 | 76,400 | 0 | 36,100 | 0 | 40,300 |
| 2024-06-28 | 0 | 85,400 | 0 | 33,200 | 0 | 52,200 |
| 2024-06-21 | 0 | 89,700 | 0 | 43,900 | 0 | 45,800 |
| 2024-06-14 | 0 | 81,300 | 0 | 36,500 | 0 | 44,800 |
| 2024-06-07 | 0 | 85,700 | 0 | 35,200 | 0 | 50,500 |
| 2024-05-31 | 0 | 75,500 | 0 | 38,000 | 0 | 37,500 |
| 2024-05-24 | 0 | 78,400 | 0 | 39,200 | 0 | 39,200 |
| 2024-05-17 | 0 | 76,900 | 0 | 39,300 | 0 | 37,600 |
| 2024-05-10 | 0 | 78,100 | 0 | 39,200 | 0 | 38,900 |
| 2024-05-02 | 0 | 78,600 | 0 | 39,600 | 0 | 39,000 |
| 2024-04-26 | 0 | 77,100 | 0 | 39,200 | 0 | 37,900 |
| 2024-04-19 | 0 | 77,600 | 0 | 40,400 | 0 | 37,200 |
| 2024-04-12 | 0 | 80,800 | 0 | 43,700 | 0 | 37,100 |
| 2024-04-05 | 0 | 78,400 | 0 | 40,400 | 0 | 38,000 |
| 2024-03-29 | 0 | 76,100 | 0 | 30,500 | 0 | 45,600 |
| 2024-03-22 | 0 | 75,600 | 0 | 26,100 | 0 | 49,500 |
| 2024-03-15 | 0 | 76,300 | 0 | 25,800 | 0 | 50,500 |
| 2024-03-08 | 0 | 67,800 | 0 | 25,200 | 0 | 42,600 |
| 2024-03-01 | 0 | 75,300 | 0 | 34,500 | 0 | 40,800 |
| 2024-02-22 | 0 | 74,300 | 0 | 34,000 | 0 | 40,300 |
| 2024-02-16 | 0 | 75,200 | 0 | 33,200 | 0 | 42,000 |
| 2024-02-09 | 0 | 79,200 | 0 | 35,800 | 0 | 43,400 |
| 2024-02-02 | 0 | 88,300 | 0 | 36,100 | 0 | 52,200 |
| 2024-01-26 | 0 | 86,300 | 0 | 35,600 | 0 | 50,700 |
| 2024-01-19 | 0 | 125,900 | 0 | 25,800 | 0 | 100,100 |
| 2024-01-12 | 0 | 91,500 | 0 | 54,700 | 0 | 36,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 21,200 | 1.01% | ▲ | 690 | 733 | 627 | 676 | 758,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | Ｇ－イメージ情 | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240703 | 18:15 | Ｇ－イメージ情 | 子会社設立に関するお知らせ |
| 20240628 | 17:15 | Ｇ－イメージ情 | 上場維持基準に向けた計画に基づく進捗状況について |
| 20240628 | 17:15 | Ｇ－イメージ情 | 事業計画及び成長可能性に関する事項 |
| 20240628 | 15:00 | Ｇ－イメージ情 | 支配株主等に関する事項について |
| 20240620 | 18:45 | Ｇ－イメージ情 | 2025年3月期通期連結業績予想の修正に関するお知らせ |
| 20240531 | 18:30 | Ｇ－イメージ情 | 和解による訴訟の解決及び特別利益等の計上に関するお知らせ |
| 20240529 | 17:00 | Ｇ－イメージ情 | （数値データ訂正）「2024年３月期決算短信[日本基準]（連結）」における数値データ（XBRL）の一部訂正について |
| 20240527 | 18:00 | Ｇ－イメージ情 | 役員人事内定に関するお知らせ |
| 20240515 | 18:00 | Ｇ－イメージ情 | 2024年度３月期 決算短信［日本基準］（連結） |
| 20240514 | 12:00 | Ｇ－イメージ情 | 業績予想の修正に関するお知らせ |
| 20240229 | 15:00 | Ｇ－イメージ情 | 非上場の親会社等の決算情報に関するお知らせ |
| 20240213 | 16:00 | Ｇ－イメージ情 | 2024年３月期 第３四半期決算短信[日本基準］（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP55 | 350 | 2024-02-05 15:42 | イメージ情報開発株式会社 | 中村 義巳 | 変更報告書（短期大量譲渡） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3803 | 1 | イメージ情報開発株式会社 | 2024-10-23 09:22:07 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-18 06:37:24 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-15 12:36:53 |
| 3803 | 2 | イメージ情報開発株式会社 | 2024-06-15 12:36:51 |
| 3803 | 3 | イメージ情報開発株式会社 | 2024-06-15 12:36:56 |
| 3803 | 3 | イメージ情報開発株式会社 | 2024-06-15 12:36:54 |