| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250129 | 485 | 492 | 480 | 488 | 2,900 | 3 | 101% | 101% | 35% | ▲▲ | 100% | 100% | 100% | 97% | 103% |
| 20250130 | 486 | 487 | 482 | 487 | 2,500 | -1 | 100% | 100% | 86% | ▼ | 100% | 100% | 101% | 97% | 102% |
| 20250131 | 481 | 486 | 481 | 481 | 2,000 | -6 | 99% | 100% | 80% | ▼▼ | 100% | 102% | 102% | 96% | 101% |
| 20250203 | 479 | 483 | 479 | 480 | 2,500 | -1 | 100% | 100% | 125% | ▼▼▼ | 100% | 101% | 101% | 95% | 101% |
| 20250204 | 482 | 491 | 482 | 484 | 3,800 | 4 | 101% | 100% | 152% | ▲ | 101% | 103% | 102% | 99% | 102% |
| 20250205 | 477 | 484 | 470 | 480 | 6,600 | -4 | 99% | 101% | 174% | ▼ | 101% | 102% | 102% | 98% | 101% |
| 20250206 | 480 | 487 | 480 | 483 | 800 | 3 | 101% | 101% | 12% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20250207 | 489 | 489 | 489 | 489 | 300 | 6 | 101% | 100% | 38% | ▲▲ | 100% | 97% | 99% | 100% | 103% |
| 20250210 | 491 | 491 | 480 | 489 | 4,500 | 0 | 100% | 100% | 1500% | -- | 100% | 97% | 99% | 100% | 103% |
| 20250212 | 488 | 496 | 488 | 490 | 2,400 | 1 | 100% | 100% | 53% | ▲ | 98% | 96% | 98% | 100% | 103% |
| 20250213 | 495 | 497 | 485 | 485 | 3,800 | -5 | 99% | 98% | 158% | ▼ | 101% | 100% | 102% | 99% | 102% |
| 20250214 | 473 | 481 | 473 | 478 | 9,200 | -7 | 99% | 101% | 242% | ▼▼ | 99% | 102% | 101% | 98% | 100% |
| 20250217 | 478 | 478 | 463 | 471 | 11,800 | -7 | 99% | 99% | 128% | ▼▼▼ | 102% | 105% | 104% | 96% | 100% |
| 20250218 | 466 | 476 | 466 | 473 | 2,500 | 2 | 100% | 102% | 21% | ▲ | 100% | 103% | 102% | 97% | 100% |
| 20250219 | 471 | 473 | 470 | 473 | 600 | 0 | 100% | 100% | 24% | -- | 101% | 103% | 102% | 97% | 100% |
| 20250220 | 470 | 475 | 468 | 473 | 900 | 0 | 100% | 101% | 150% | -- | 103% | 103% | 101% | 97% | 100% |
| 20250225 | 473 | 488 | 473 | 488 | 5,300 | 15 | 103% | 103% | 589% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20250226 | 487 | 488 | 475 | 486 | 3,900 | -2 | 100% | 100% | 74% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20250227 | 479 | 489 | 479 | 485 | 3,500 | -1 | 100% | 101% | 90% | ▼▼ | 100% | 100% | 100% | 99% | 103% |
| 20250228 | 485 | 485 | 485 | 485 | 2,100 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 100% | 99% | 103% |
| 20250303 | 483 | 485 | 474 | 485 | 3,000 | 0 | 100% | 100% | 143% | -- | 99% | 99% | 100% | 99% | 103% |
| 20250304 | 484 | 484 | 478 | 478 | 1,600 | -7 | 99% | 99% | 53% | ▼ | 101% | 100% | 101% | 98% | 101% |
| 20250305 | 478 | 482 | 473 | 482 | 2,800 | 4 | 101% | 101% | 175% | ▲ | 100% | 99% | 101% | 98% | 102% |
| 20250306 | 482 | 483 | 478 | 483 | 2,600 | 1 | 100% | 100% | 93% | ▲▲ | 100% | 100% | 102% | 99% | 103% |
| 20250307 | 477 | 483 | 477 | 477 | 1,900 | -6 | 99% | 100% | 73% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20250310 | 483 | 483 | 477 | 477 | 1,100 | 0 | 100% | 99% | 58% | -- | 100% | 100% | 102% | 97% | 101% |
| 20250311 | 476 | 478 | 473 | 478 | 700 | 1 | 100% | 100% | 64% | ▲ | 102% | 101% | 102% | 98% | 101% |
| 20250312 | 470 | 480 | 468 | 478 | 9,000 | 0 | 100% | 102% | 1286% | -- | 100% | 100% | 101% | 98% | 101% |
| 20250313 | 475 | 477 | 473 | 477 | 1,200 | -1 | 100% | 100% | 13% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250314 | 477 | 482 | 477 | 478 | 1,900 | 1 | 100% | 100% | 158% | ▲ | 99% | 100% | 106% | 98% | 101% |
| 20250317 | 479 | 481 | 472 | 472 | 3,400 | -6 | 99% | 99% | 179% | ▼ | 101% | 102% | 108% | 97% | 100% |
| 20250318 | 472 | 477 | 472 | 477 | 500 | 5 | 101% | 101% | 15% | ▲ | 101% | 102% | 107% | 98% | 101% |
| 20250319 | 474 | 480 | 474 | 477 | 1,900 | 0 | 100% | 101% | 380% | -- | 101% | 102% | 107% | 98% | 101% |
| 20250321 | 475 | 480 | 475 | 479 | 600 | 2 | 100% | 101% | 32% | ▲ | 99% | 100% | 106% | 98% | 101% |
| 20250324 | 481 | 481 | 476 | 478 | 1,100 | -1 | 100% | 99% | 183% | ▼ | 100% | 100% | 106% | 98% | 101% |
| 20250325 | 480 | 481 | 480 | 481 | 600 | 3 | 101% | 100% | 55% | ▲ | 101% | 99% | 106% | 99% | 102% |
| 20250326 | 481 | 486 | 481 | 485 | 5,500 | 4 | 101% | 101% | 917% | ▲▲ | 99% | 97% | 104% | 100% | 103% |
| 20250327 | 487 | 487 | 480 | 481 | 4,700 | -4 | 99% | 99% | 85% | ▼ | 100% | 97% | 106% | 99% | 102% |
| 20250328 | 481 | 483 | 477 | 481 | 1,900 | 0 | 100% | 100% | 40% | -- | 99% | 95% | 106% | 99% | 102% |
| 20250331 | 477 | 480 | 470 | 470 | 5,500 | -11 | 98% | 99% | 289% | ▼ | 100% | 87% | 95% | 97% | 100% |
| 20250401 | 475 | 475 | 474 | 474 | 800 | 4 | 101% | 100% | 15% | ▲ | 96% | 82% | 93% | 98% | 101% |
| 20250402 | 486 | 486 | 468 | 468 | 15,600 | -6 | 99% | 96% | 1950% | ▼ | 98% | 86% | 98% | 96% | 100% |
| 20250403 | 461 | 469 | 445 | 453 | 19,200 | -15 | 97% | 98% | 123% | ▼▼ | 92% | 90% | 100% | 93% | 100% |
| 20250404 | 449 | 449 | 413 | 413 | 11,600 | -40 | 91% | 92% | 60% | ▼▼▼ | 101% | 120% | 114% | 85% | 100% |
| 20250408 | 396 | 400 | 390 | 400 | 7,900 | -13 | 97% | 101% | 68% | ▼▼▼▼ | 99% | 132% | 117% | 82% | 100% |
| 20250409 | 384 | 389 | 376 | 380 | 11,200 | -20 | 95% | 99% | 142% | ▼▼▼▼▼ | 99% | 127% | 113% | 78% | 100% |
| 20250410 | 400 | 404 | 394 | 395 | 7,200 | 15 | 104% | 99% | 64% | ▲ | 104% | 116% | 116% | 81% | 104% |
| 20250411 | 388 | 404 | 388 | 404 | 2,300 | 9 | 102% | 104% | 32% | ▲▲ | 117% | 108% | 109% | 83% | 106% |
| 20250414 | 406 | 482 | 406 | 477 | 459,300 | 73 | 118% | 117% | 19970% | ▲▲▲ | 108% | 93% | 0% | 98% | 126% |
| 20250415 | 472 | 557 | 435 | 508 | 329,000 | 31 | 106% | 108% | 72% | ▲▲▲▲ | 91% | 89% | 0% | 100% | 134% |
| 20250416 | 493 | 573 | 443 | 450 | 208,300 | -58 | 89% | 91% | 63% | ▼ | 96% | 98% | 0% | 89% | 118% |
| 20250417 | 455 | 462 | 437 | 437 | 32,400 | -13 | 97% | 96% | 16% | ▼▼ | 101% | 104% | 0% | 86% | 115% |
| 20250418 | 434 | 440 | 433 | 439 | 14,600 | 2 | 100% | 101% | 45% | ▲ | 99% | 103% | 0% | 86% | 116% |
| 20250421 | 439 | 439 | 432 | 434 | 8,700 | -5 | 99% | 99% | 60% | ▼ | 101% | 103% | 0% | 85% | 114% |
| 20250422 | 434 | 443 | 434 | 440 | 8,000 | 6 | 101% | 101% | 92% | ▲ | 101% | 101% | 0% | 87% | 116% |
| 20250423 | 441 | 450 | 441 | 447 | 13,800 | 7 | 102% | 101% | 173% | ▲▲ | 100% | 0% | 0% | 88% | 118% |
| 20250424 | 448 | 450 | 445 | 450 | 2,600 | 3 | 101% | 100% | 19% | ▲▲▲ | 100% | 0% | 0% | 89% | 118% |
| 20250425 | 449 | 452 | 445 | 449 | 2,700 | -1 | 100% | 100% | 104% | ▼ | 99% | 0% | 0% | 88% | 118% |
| 20250428 | 449 | 450 | 443 | 444 | 5,900 | -5 | 99% | 99% | 219% | ▼▼ | % | % | % | 87% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-18 | 0 | 122,200 | 0 | 100,300 | 0 | 21,900 |
| 2025-04-11 | 0 | 125,600 | 0 | 97,800 | 0 | 27,800 |
| 2025-04-04 | 0 | 139,700 | 0 | 97,400 | 0 | 42,300 |
| 2025-03-28 | 0 | 139,000 | 0 | 96,300 | 0 | 42,700 |
| 2025-03-21 | 0 | 143,600 | 0 | 103,600 | 0 | 40,000 |
| 2025-03-14 | 0 | 140,600 | 0 | 103,700 | 0 | 36,900 |
| 2025-03-07 | 0 | 139,400 | 0 | 103,200 | 0 | 36,200 |
| 2025-02-28 | 0 | 137,900 | 0 | 99,500 | 0 | 38,400 |
| 2025-02-21 | 0 | 136,500 | 0 | 95,900 | 0 | 40,600 |
| 2025-02-14 | 0 | 137,700 | 0 | 97,800 | 0 | 39,900 |
| 2025-02-07 | 0 | 136,300 | 0 | 93,700 | 0 | 42,600 |
| 2025-01-31 | 0 | 136,300 | 0 | 94,800 | 0 | 41,500 |
| 2025-01-24 | 0 | 135,900 | 0 | 94,300 | 0 | 41,600 |
| 2025-01-17 | 0 | 137,400 | 0 | 95,900 | 0 | 41,500 |
| 2025-01-10 | 0 | 141,900 | 0 | 98,800 | 0 | 43,100 |
| 2024-12-27 | 0 | 142,000 | 0 | 105,700 | 0 | 36,300 |
| 2024-12-20 | 0 | 140,400 | 0 | 93,600 | 0 | 46,800 |
| 2024-12-13 | 0 | 150,400 | 0 | 97,500 | 0 | 52,900 |
| 2024-12-06 | 0 | 143,400 | 0 | 92,200 | 0 | 51,200 |
| 2024-11-29 | 0 | 149,500 | 0 | 96,900 | 0 | 52,600 |
| 2024-11-22 | 0 | 149,700 | 0 | 96,200 | 0 | 53,500 |
| 2024-11-15 | 0 | 157,600 | 0 | 114,000 | 0 | 43,600 |
| 2024-11-08 | 0 | 173,200 | 0 | 95,600 | 0 | 77,600 |
| 2024-11-01 | 0 | 189,100 | 0 | 104,000 | 0 | 85,100 |
| 2024-10-25 | 0 | 160,500 | 0 | 80,600 | 0 | 79,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-19 | JPM Securities Japan Co Ltd. | 9,800 | 0.47% | ▼ | -2,200 | 493 | 493 | 477 | 485 | 9,200 |
| 2024-12-17 | JPM Securities Japan Co Ltd. | 12,000 | 0.57% | ▼ | -1,300 | 487 | 496 | 483 | 486 | 17,200 |
| 2024-12-16 | JPM Securities Japan Co Ltd. | 13,300 | 0.63% | ▼ | -2,100 | 494 | 498 | 490 | 490 | 10,900 |
| 2024-12-12 | モルガン・スタンレーMUFG証券株式会社 | 10,100 | 0.48% | ▼ | -2,300 | 490 | 490 | 484 | 484 | 11,300 |
| 2024-12-10 | モルガン・スタンレーMUFG証券株式会社 | 12,400 | 0.59% | ▲ | 482 | 553 | 482 | 512 | 245,500 | |
| 2024-11-26 | JPM Securities Japan Co Ltd. | 15,400 | 0.74% | ▲ | 2,900 | 508 | 508 | 483 | 486 | 37,200 |
| 2024-11-25 | JPM Securities Japan Co Ltd. | 12,500 | 0.60% | ▲ | 400 | 509 | 518 | 505 | 508 | 31,100 |
| 2024-11-21 | JPM Securities Japan Co Ltd. | 12,100 | 0.58% | ▼ | -700 | 524 | 531 | 514 | 516 | 16,800 |
| 2024-11-20 | JPM Securities Japan Co Ltd. | 12,800 | 0.61% | ▲ | 507 | 568 | 507 | 522 | 196,500 | |
| 2024-11-18 | Nomura International plc | 6,700 | 0.32% | ▼ | -5,700 | 501 | 516 | 494 | 506 | 52,200 |
| 2024-11-14 | Nomura International plc | 12,400 | 0.59% | ▼ | -1,800 | 551 | 553 | 500 | 504 | 50,300 |
| 2024-11-08 | Nomura International plc | 14,200 | 0.68% | ▲ | 2,300 | 600 | 650 | 566 | 569 | 72,600 |
| 2024-11-07 | Nomura International plc | 11,900 | 0.57% | ▼ | -1,600 | 612 | 618 | 577 | 590 | 43,100 |
| 2024-11-06 | Nomura International plc | 13,500 | 0.64% | ▼ | -1,600 | 540 | 613 | 540 | 609 | 145,600 |
| 2024-11-01 | Nomura International plc | 15,100 | 0.72% | ▲ | 1,700 | 579 | 618 | 565 | 567 | 155,400 |
| 2024-10-30 | Nomura International plc | 13,400 | 0.64% | ▲ | 3,100 | 600 | 600 | 550 | 558 | 61,500 |
| 2024-10-29 | Nomura International plc | 10,300 | 0.49% | ▼ | -1,500 | 576 | 632 | 573 | 585 | 147,300 |
| 2024-10-28 | Nomura International plc | 11,800 | 0.56% | ▲ | 562 | 635 | 545 | 586 | 445,700 | |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 0 | 0.00% | ▼ | -15,900 | 521 | 619 | 516 | 599 | 945,100 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 15,900 | 0.76% | ▼ | -5,300 | 543 | 547 | 519 | 519 | 46,300 |
| 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 |
|---|---|---|---|
| 20250401 | 17:15 | Ｇ－イメージ情 | 株式会社TENJIN SYSTEM CONSULTINGの株式取得(連結子会社化)に関するお知らせ |
| 20250220 | 17:00 | Ｇ－イメージ情 | 新株予約権行使に伴う持分法適用関連会社の連結子会社化に関するお知らせ |
| 20250213 | 13:30 | Ｇ－イメージ情 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241219 | 16:30 | Ｇ－イメージ情 | 株式取得（持分法適応会社化）及び新株予約権の引受並びに資金の貸付に関するお知らせ |
| 20241212 | 16:35 | 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 |
| 20241114 | 15:00 | Ｇ－イメージ情 | 2025年度３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241024 | 17:00 | Ｇ－イメージ情 | 当社における貸倒引当金繰入額の計上に関するお知らせ |
| 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 | 2025-04-29 08:24:28 |
| 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 |