| 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 | 87 | 88 | 85 | 86 | 24,600 | 1 | 101% | 99% | 68% | ▲ | 100% | 103% | 112% | 99% | 109% |
| 20250311 | 86 | 88 | 85 | 86 | 19,000 | 0 | 100% | 100% | 77% | -- | 100% | 105% | 110% | 99% | 109% |
| 20250312 | 86 | 93 | 82 | 86 | 293,500 | 0 | 100% | 100% | 1545% | -- | 101% | 107% | 109% | 99% | 109% |
| 20250313 | 87 | 95 | 84 | 88 | 344,200 | 2 | 102% | 101% | 117% | ▲ | 101% | 109% | 108% | 100% | 111% |
| 20250314 | 88 | 89 | 86 | 89 | 136,400 | 1 | 101% | 101% | 40% | ▲▲ | 100% | 109% | 107% | 100% | 113% |
| 20250317 | 89 | 95 | 85 | 89 | 535,900 | 0 | 100% | 100% | 393% | -- | 100% | 108% | 103% | 100% | 113% |
| 20250318 | 90 | 94 | 88 | 90 | 422,100 | 1 | 101% | 100% | 79% | ▲ | 102% | 107% | 99% | 100% | 114% |
| 20250319 | 91 | 96 | 91 | 93 | 234,800 | 3 | 103% | 102% | 56% | ▲▲ | 103% | 103% | 94% | 100% | 118% |
| 20250321 | 93 | 96 | 93 | 96 | 140,900 | 3 | 103% | 103% | 60% | ▲▲▲ | 101% | 98% | 91% | 100% | 122% |
| 20250324 | 96 | 97 | 94 | 97 | 144,700 | 1 | 101% | 101% | 103% | ▲▲▲▲ | 100% | 97% | 90% | 100% | 123% |
| 20250325 | 97 | 98 | 94 | 97 | 196,300 | 0 | 100% | 100% | 136% | -- | 99% | 98% | 91% | 100% | 123% |
| 20250326 | 97 | 99 | 94 | 96 | 207,500 | -1 | 99% | 99% | 106% | ▼ | 98% | 100% | 93% | 99% | 122% |
| 20250327 | 95 | 97 | 90 | 93 | 192,000 | -3 | 97% | 98% | 93% | ▼▼ | 102% | 101% | 96% | 96% | 118% |
| 20250328 | 92 | 96 | 92 | 94 | 67,800 | 1 | 101% | 102% | 35% | ▲ | 99% | 95% | 93% | 97% | 119% |
| 20250331 | 95 | 95 | 92 | 94 | 67,500 | 0 | 100% | 99% | 100% | -- | 100% | 92% | 94% | 97% | 111% |
| 20250401 | 95 | 101 | 94 | 95 | 146,500 | 1 | 101% | 100% | 217% | ▲ | 97% | 91% | 95% | 98% | 112% |
| 20250402 | 96 | 102 | 89 | 93 | 494,900 | -2 | 98% | 97% | 338% | ▼ | 100% | 94% | 101% | 96% | 109% |
| 20250403 | 90 | 93 | 90 | 90 | 106,400 | -3 | 97% | 100% | 21% | ▼▼ | 96% | 96% | 102% | 93% | 106% |
| 20250404 | 89 | 95 | 80 | 85 | 1,874,700 | -5 | 94% | 96% | 1762% | ▼▼▼ | 114% | 112% | 120% | 88% | 100% |
| 20250408 | 76 | 88 | 76 | 87 | 3,184,900 | 2 | 102% | 114% | 170% | ▲ | 96% | 104% | 110% | 90% | 102% |
| 20250409 | 84 | 84 | 78 | 81 | 146,400 | -6 | 93% | 96% | 5% | ▼ | 100% | 102% | 108% | 84% | 100% |
| 20250410 | 85 | 85 | 83 | 85 | 46,200 | 4 | 105% | 100% | 32% | ▲ | 104% | 105% | 112% | 88% | 105% |
| 20250411 | 82 | 85 | 80 | 85 | 64,200 | 0 | 100% | 104% | 139% | -- | 98% | 99% | 106% | 88% | 105% |
| 20250414 | 87 | 101 | 82 | 85 | 3,602,300 | 0 | 100% | 98% | 5611% | -- | 99% | 98% | 105% | 88% | 105% |
| 20250415 | 88 | 97 | 84 | 87 | 3,394,600 | 2 | 102% | 99% | 94% | ▲ | 96% | 98% | 104% | 90% | 107% |
| 20250416 | 89 | 91 | 84 | 85 | 287,000 | -2 | 98% | 96% | 8% | ▼ | 99% | 101% | 107% | 88% | 105% |
| 20250417 | 87 | 91 | 83 | 86 | 345,700 | 1 | 101% | 99% | 120% | ▲ | 100% | 102% | 112% | 89% | 106% |
| 20250418 | 86 | 86 | 85 | 86 | 61,200 | 0 | 100% | 100% | 18% | -- | 99% | 101% | 125% | 89% | 106% |
| 20250421 | 87 | 95 | 84 | 86 | 3,858,600 | 0 | 100% | 99% | 6305% | -- | 102% | 101% | 128% | 89% | 106% |
| 20250422 | 85 | 91 | 84 | 87 | 1,932,400 | 1 | 101% | 102% | 50% | ▲ | 102% | 103% | 127% | 90% | 107% |
| 20250423 | 86 | 98 | 84 | 88 | 3,791,100 | 1 | 101% | 102% | 196% | ▲▲ | 100% | 103% | 124% | 92% | 109% |
| 20250424 | 88 | 89 | 87 | 88 | 78,500 | 0 | 100% | 100% | 2% | -- | 98% | 103% | 124% | 93% | 109% |
| 20250425 | 88 | 88 | 86 | 86 | 54,000 | -2 | 98% | 98% | 69% | ▼ | 99% | 106% | 125% | 91% | 106% |
| 20250428 | 87 | 93 | 85 | 86 | 3,218,400 | 0 | 100% | 99% | 5960% | -- | 102% | 106% | 125% | 91% | 106% |
| 20250430 | 87 | 98 | 85 | 89 | 6,237,800 | 3 | 103% | 102% | 194% | ▲ | 102% | 100% | 122% | 94% | 110% |
| 20250501 | 89 | 91 | 88 | 91 | 150,500 | 2 | 102% | 102% | 2% | ▲▲ | 100% | 100% | 122% | 98% | 112% |
| 20250502 | 89 | 92 | 89 | 89 | 295,600 | -2 | 98% | 100% | 196% | ▼ | 102% | 99% | 117% | 98% | 110% |
| 20250507 | 90 | 104 | 89 | 92 | 8,192,100 | 3 | 103% | 102% | 2771% | ▲ | 95% | 97% | 111% | 100% | 114% |
| 20250508 | 93 | 93 | 88 | 88 | 447,100 | -4 | 96% | 95% | 5% | ▼ | 101% | 102% | 117% | 96% | 109% |
| 20250509 | 88 | 91 | 88 | 89 | 361,300 | 1 | 101% | 101% | 81% | ▲ | 98% | 102% | 113% | 97% | 110% |
| 20250512 | 91 | 91 | 89 | 89 | 86,700 | 0 | 100% | 98% | 24% | -- | 99% | 107% | 114% | 97% | 105% |
| 20250513 | 90 | 90 | 88 | 89 | 124,600 | 0 | 100% | 99% | 144% | -- | 101% | 122% | 116% | 97% | 105% |
| 20250514 | 89 | 90 | 88 | 90 | 128,900 | 1 | 101% | 101% | 103% | ▲ | 99% | 122% | 116% | 98% | 106% |
| 20250515 | 89 | 90 | 87 | 88 | 188,200 | -2 | 98% | 99% | 146% | ▼ | 107% | 121% | 118% | 96% | 104% |
| 20250516 | 87 | 95 | 87 | 93 | 696,400 | 5 | 106% | 107% | 370% | ▲ | 101% | 107% | 104% | 100% | 109% |
| 20250519 | 95 | 99 | 93 | 96 | 368,000 | 3 | 103% | 101% | 53% | ▲▲ | 112% | 103% | 102% | 100% | 112% |
| 20250520 | 97 | 116 | 97 | 109 | 1,962,700 | 13 | 114% | 112% | 533% | ▲▲▲ | 95% | 92% | 89% | 100% | 127% |
| 20250521 | 111 | 111 | 103 | 105 | 647,800 | -4 | 96% | 95% | 33% | ▼ | 98% | 98% | 94% | 96% | 122% |
| 20250522 | 104 | 108 | 102 | 102 | 245,800 | -3 | 97% | 98% | 38% | ▼▼ | 96% | 99% | 96% | 94% | 119% |
| 20250523 | 102 | 104 | 98 | 98 | 145,900 | -4 | 96% | 96% | 59% | ▼▼▼ | 102% | 105% | 0% | 90% | 114% |
| 20250526 | 98 | 101 | 94 | 100 | 509,000 | 2 | 102% | 102% | 349% | ▲ | 102% | 103% | 0% | 92% | 116% |
| 20250527 | 100 | 104 | 99 | 102 | 94,900 | 2 | 102% | 102% | 19% | ▲▲ | 98% | 94% | 0% | 94% | 119% |
| 20250528 | 103 | 103 | 101 | 101 | 20,500 | -1 | 99% | 98% | 22% | ▼ | 99% | 97% | 0% | 93% | 117% |
| 20250529 | 102 | 104 | 101 | 101 | 68,300 | 0 | 100% | 99% | 333% | -- | 102% | 98% | 0% | 93% | 115% |
| 20250530 | 101 | 103 | 101 | 103 | 26,600 | 2 | 102% | 102% | 39% | ▲ | 94% | 95% | 0% | 94% | 117% |
| 20250602 | 103 | 103 | 97 | 97 | 142,900 | -6 | 94% | 94% | 537% | ▼ | 98% | 100% | 0% | 89% | 110% |
| 20250603 | 98 | 98 | 96 | 96 | 81,100 | -1 | 99% | 98% | 57% | ▼▼ | 101% | 0% | 0% | 88% | 109% |
| 20250604 | 98 | 100 | 98 | 99 | 27,700 | 3 | 103% | 101% | 34% | ▲ | 99% | 0% | 0% | 91% | 113% |
| 20250605 | 99 | 100 | 98 | 98 | 30,600 | -1 | 99% | 99% | 110% | ▼ | 99% | 0% | 0% | 90% | 111% |
| 20250606 | 99 | 99 | 97 | 98 | 37,500 | 0 | 100% | 99% | 123% | -- | % | % | % | 90% | 111% |
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 | 0 | 787,500 | 0 | 483,200 | 0 | 304,300 |
| 2025-05-23 | 0 | 851,500 | 0 | 508,400 | 0 | 343,100 |
| 2025-05-16 | 0 | 989,400 | 0 | 652,100 | 0 | 337,300 |
| 2025-05-09 | 0 | 1,011,000 | 0 | 590,700 | 0 | 420,300 |
| 2025-05-02 | 0 | 960,400 | 0 | 616,400 | 0 | 344,000 |
| 2025-04-25 | 0 | 1,020,700 | 0 | 637,900 | 0 | 382,800 |
| 2025-04-18 | 0 | 1,131,300 | 0 | 694,100 | 0 | 437,200 |
| 2025-04-11 | 0 | 919,800 | 0 | 584,900 | 0 | 334,900 |
| 2025-04-04 | 0 | 1,003,500 | 0 | 635,200 | 0 | 368,300 |
| 2025-03-28 | 0 | 1,081,100 | 0 | 750,800 | 0 | 330,300 |
| 2025-03-21 | 0 | 1,131,900 | 0 | 711,700 | 0 | 420,200 |
| 2025-03-14 | 0 | 1,243,000 | 0 | 854,100 | 0 | 388,900 |
| 2025-03-07 | 0 | 1,292,700 | 0 | 923,200 | 0 | 369,500 |
| 2025-02-28 | 0 | 1,133,300 | 0 | 791,200 | 0 | 342,100 |
| 2025-02-21 | 0 | 1,127,600 | 0 | 786,800 | 0 | 340,800 |
| 2025-02-14 | 0 | 1,117,900 | 0 | 764,100 | 0 | 353,800 |
| 2025-02-07 | 0 | 1,092,000 | 0 | 721,100 | 0 | 370,900 |
| 2025-01-31 | 0 | 1,090,100 | 0 | 717,400 | 0 | 372,700 |
| 2025-01-24 | 0 | 985,100 | 0 | 627,200 | 0 | 357,900 |
| 2025-01-17 | 0 | 952,100 | 0 | 577,100 | 0 | 375,000 |
| 2025-01-10 | 0 | 924,400 | 0 | 567,800 | 0 | 356,600 |
| 2024-12-27 | 0 | 964,800 | 0 | 612,600 | 0 | 352,200 |
| 2024-12-20 | 0 | 1,098,800 | 0 | 717,400 | 0 | 381,400 |
| 2024-12-13 | 0 | 1,164,500 | 0 | 746,600 | 0 | 417,900 |
| 2024-12-06 | 0 | 1,163,300 | 0 | 741,000 | 0 | 422,300 |
| 2024-11-29 | 0 | 1,107,800 | 0 | 723,700 | 0 | 384,100 |
| 2024-11-22 | 0 | 1,075,900 | 0 | 697,700 | 0 | 378,200 |
| 2024-11-15 | 0 | 1,129,700 | 0 | 820,700 | 0 | 309,000 |
| 2024-11-08 | 0 | 1,179,300 | 0 | 858,300 | 0 | 321,000 |
| 2024-11-01 | 0 | 1,106,600 | 0 | 779,300 | 0 | 327,300 |
| 2024-10-25 | 0 | 1,105,700 | 0 | 780,800 | 0 | 324,900 |
| 2024-10-18 | 0 | 1,097,400 | 0 | 783,700 | 0 | 313,700 |
| 2024-10-11 | 0 | 1,231,700 | 0 | 765,400 | 0 | 466,300 |
| 2024-10-04 | 0 | 1,229,300 | 0 | 753,100 | 0 | 476,200 |
| 2024-09-27 | 0 | 1,217,700 | 0 | 741,800 | 0 | 475,900 |
| 2024-09-20 | 0 | 1,224,900 | 0 | 745,300 | 0 | 479,600 |
| 2024-09-13 | 0 | 1,182,000 | 0 | 700,400 | 0 | 481,600 |
| 2024-09-06 | 0 | 1,182,100 | 0 | 702,400 | 0 | 479,700 |
| 2024-08-30 | 0 | 1,193,300 | 0 | 702,200 | 0 | 491,100 |
| 2024-08-23 | 0 | 1,248,100 | 0 | 759,000 | 0 | 489,100 |
| 2024-08-16 | 0 | 1,190,100 | 0 | 703,400 | 0 | 486,700 |
| 2024-08-09 | 0 | 1,190,800 | 0 | 702,000 | 0 | 488,800 |
| 2024-08-02 | 0 | 1,212,800 | 0 | 852,000 | 0 | 360,800 |
| 2024-07-26 | 0 | 1,195,800 | 0 | 854,300 | 0 | 341,500 |
| 2024-07-19 | 0 | 1,181,200 | 0 | 843,600 | 0 | 337,600 |
| 2024-07-12 | 0 | 1,169,800 | 0 | 838,200 | 0 | 331,600 |
| 2024-07-05 | 0 | 1,183,800 | 0 | 842,300 | 0 | 341,500 |
| 2024-06-28 | 0 | 1,210,800 | 0 | 845,300 | 0 | 365,500 |
| 2024-06-21 | 0 | 1,242,200 | 0 | 842,200 | 0 | 400,000 |
| 2024-06-14 | 0 | 1,235,100 | 0 | 827,000 | 0 | 408,100 |
| 2024-06-07 | 0 | 1,221,100 | 0 | 824,000 | 0 | 397,100 |
| 2024-05-31 | 0 | 1,180,400 | 0 | 773,500 | 0 | 406,900 |
| 2024-05-24 | 0 | 1,181,900 | 0 | 795,000 | 0 | 386,900 |
| 2024-05-17 | 0 | 1,182,400 | 0 | 793,700 | 0 | 388,700 |
| 2024-05-10 | 0 | 1,195,400 | 0 | 844,400 | 0 | 351,000 |
| 2024-05-02 | 0 | 1,176,300 | 0 | 819,100 | 0 | 357,200 |
| 2024-04-26 | 0 | 1,154,200 | 0 | 790,500 | 0 | 363,700 |
| 2024-04-19 | 0 | 1,045,900 | 0 | 704,900 | 0 | 341,000 |
| 2024-04-12 | 0 | 1,045,000 | 0 | 697,600 | 0 | 347,400 |
| 2024-04-05 | 0 | 1,024,300 | 0 | 674,100 | 0 | 350,200 |
| 2024-03-29 | 0 | 1,047,000 | 0 | 678,600 | 0 | 368,400 |
| 2024-03-22 | 0 | 1,087,700 | 0 | 713,700 | 0 | 374,000 |
| 2024-03-15 | 0 | 1,096,400 | 0 | 707,000 | 0 | 389,400 |
| 2024-03-08 | 0 | 1,140,700 | 0 | 726,000 | 0 | 414,700 |
| 2024-03-01 | 0 | 1,155,100 | 0 | 725,700 | 0 | 429,400 |
| 2024-02-22 | 0 | 1,180,900 | 0 | 716,500 | 0 | 464,400 |
| 2024-02-16 | 0 | 1,184,700 | 0 | 683,600 | 0 | 501,100 |
| 2024-02-09 | 0 | 1,186,600 | 0 | 693,200 | 0 | 493,400 |
| 2024-02-02 | 0 | 1,237,200 | 0 | 720,300 | 0 | 516,900 |
| 2024-01-26 | 0 | 1,126,200 | 0 | 623,100 | 0 | 503,100 |
| 2024-01-19 | 0 | 1,168,400 | 0 | 577,900 | 0 | 590,500 |
| 2024-01-12 | 0 | 1,190,400 | 0 | 631,400 | 0 | 559,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3845 | 1 | トップページ | 株式会社アイフリークモバイル | 2025-06-06 18:21:44 |
| 3845 | 2 | IRに関するお問い合わせ | 株式会社アイフリークモバイル | 2024-06-14 11:50:14 |
| 3845 | 2 | 免責事項 | 株式会社アイフリークモバイル | 2024-06-14 11:50:12 |
| 3845 | 2 | IRよくあるご質問 | 株式会社アイフリークモバイル | 2024-06-14 11:50:11 |
| 3845 | 2 | 株式の状況 | 株式会社アイフリークモバイル | 2024-06-14 11:50:10 |
| 3845 | 2 | 株式基本情報 | 株式会社アイフリークモバイル | 2024-06-14 11:50:09 |
| 3845 | 2 | 株式情報 | 株式会社アイフリークモバイル | 2024-06-14 11:50:08 |
| 3845 | 2 | 中期経営計画 | 株式会社アイフリークモバイル | 2024-06-14 11:50:07 |
| 3845 | 2 | 有価証券届出書 | 株式会社アイフリークモバイル | 2024-06-14 11:50:05 |
| 3845 | 2 | 内部統制報告書 | 株式会社アイフリークモバイル | 2024-06-14 11:50:04 |