| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,013 | 1,019 | 1,013 | 1,019 | 3,600 | 6 | 101% | 101% | 106% | ▲ | 100% | 101% | 94% | 97% | 102% |
| 20250121 | 1,019 | 1,027 | 1,019 | 1,021 | 5,900 | 2 | 100% | 100% | 164% | ▲▲ | 101% | 101% | 94% | 97% | 102% |
| 20250122 | 1,021 | 1,028 | 1,020 | 1,028 | 8,500 | 7 | 101% | 101% | 144% | ▲▲▲ | 100% | 100% | 93% | 98% | 103% |
| 20250123 | 1,028 | 1,029 | 1,020 | 1,028 | 4,000 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 94% | 98% | 103% |
| 20250124 | 1,023 | 1,032 | 1,020 | 1,028 | 4,200 | 0 | 100% | 100% | 105% | -- | 100% | 97% | 94% | 98% | 103% |
| 20250127 | 1,021 | 1,029 | 1,021 | 1,025 | 7,000 | -3 | 100% | 100% | 167% | ▼ | 101% | 96% | 93% | 98% | 103% |
| 20250128 | 1,023 | 1,032 | 1,021 | 1,031 | 12,800 | 6 | 101% | 101% | 183% | ▲ | 100% | 94% | 93% | 98% | 103% |
| 20250129 | 1,024 | 1,036 | 1,024 | 1,026 | 67,100 | -5 | 100% | 100% | 524% | ▼ | 99% | 96% | 95% | 98% | 101% |
| 20250130 | 1,000 | 1,010 | 986 | 993 | 54,400 | -33 | 97% | 99% | 81% | ▼▼ | 99% | 96% | 95% | 95% | 100% |
| 20250131 | 994 | 1,000 | 980 | 980 | 22,400 | -13 | 99% | 99% | 41% | ▼▼▼ | 98% | 98% | 97% | 94% | 100% |
| 20250203 | 980 | 980 | 954 | 959 | 13,700 | -21 | 98% | 98% | 61% | ▼▼▼▼ | 99% | 99% | 97% | 92% | 100% |
| 20250204 | 970 | 973 | 954 | 962 | 9,900 | 3 | 100% | 99% | 72% | ▲ | 99% | 100% | 100% | 92% | 100% |
| 20250205 | 957 | 990 | 942 | 952 | 25,200 | -10 | 99% | 99% | 255% | ▼ | 99% | 100% | 101% | 91% | 100% |
| 20250206 | 945 | 951 | 938 | 940 | 5,800 | -12 | 99% | 99% | 23% | ▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20250207 | 946 | 956 | 937 | 956 | 10,800 | 16 | 102% | 101% | 186% | ▲ | 100% | 99% | 100% | 93% | 102% |
| 20250210 | 960 | 960 | 950 | 959 | 7,900 | 3 | 100% | 100% | 73% | ▲▲ | 99% | 99% | 100% | 93% | 102% |
| 20250212 | 960 | 960 | 946 | 946 | 4,500 | -13 | 99% | 99% | 57% | ▼ | 100% | 100% | 101% | 92% | 101% |
| 20250213 | 946 | 952 | 944 | 946 | 2,300 | 0 | 100% | 100% | 51% | -- | 99% | 99% | 101% | 92% | 101% |
| 20250214 | 953 | 953 | 943 | 944 | 3,500 | -2 | 100% | 99% | 152% | ▼ | 100% | 100% | 101% | 92% | 100% |
| 20250217 | 947 | 953 | 946 | 948 | 3,600 | 4 | 100% | 100% | 103% | ▲ | 100% | 99% | 101% | 92% | 101% |
| 20250218 | 948 | 948 | 946 | 948 | 1,000 | 0 | 100% | 100% | 28% | -- | 100% | 99% | 101% | 92% | 101% |
| 20250219 | 947 | 947 | 941 | 944 | 1,100 | -4 | 100% | 100% | 110% | ▼ | 100% | 99% | 101% | 92% | 100% |
| 20250220 | 946 | 946 | 943 | 943 | 1,700 | -1 | 100% | 100% | 155% | ▼▼ | 99% | 98% | 102% | 91% | 100% |
| 20250225 | 941 | 942 | 932 | 933 | 2,900 | -10 | 99% | 99% | 171% | ▼▼▼ | 100% | 99% | 103% | 90% | 100% |
| 20250226 | 933 | 940 | 931 | 935 | 8,400 | 2 | 100% | 100% | 290% | ▲ | 99% | 99% | 102% | 91% | 100% |
| 20250227 | 941 | 941 | 935 | 935 | 900 | 0 | 100% | 99% | 11% | -- | 99% | 101% | 104% | 91% | 100% |
| 20250228 | 933 | 933 | 925 | 925 | 2,300 | -10 | 99% | 99% | 256% | ▼ | 99% | 103% | 105% | 90% | 100% |
| 20250303 | 932 | 932 | 925 | 926 | 2,600 | 1 | 100% | 99% | 113% | ▲ | 100% | 104% | 105% | 93% | 100% |
| 20250304 | 925 | 927 | 915 | 927 | 3,800 | 1 | 100% | 100% | 146% | ▲▲ | 102% | 104% | 106% | 95% | 100% |
| 20250305 | 920 | 934 | 920 | 934 | 3,800 | 7 | 101% | 102% | 100% | ▲▲▲ | 102% | 103% | 105% | 97% | 101% |
| 20250306 | 929 | 945 | 929 | 944 | 2,300 | 10 | 101% | 102% | 61% | ▲▲▲▲ | 102% | 102% | 104% | 98% | 102% |
| 20250307 | 940 | 956 | 933 | 956 | 4,000 | 12 | 101% | 102% | 174% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20250310 | 966 | 966 | 958 | 960 | 4,500 | 4 | 100% | 99% | 113% | ▲▲▲▲▲▲ | 99% | 98% | 102% | 100% | 104% |
| 20250311 | 953 | 953 | 948 | 948 | 1,600 | -12 | 99% | 99% | 36% | ▼ | 100% | 98% | 102% | 99% | 102% |
| 20250312 | 956 | 956 | 950 | 955 | 2,400 | 7 | 101% | 100% | 150% | ▲ | 101% | 99% | 102% | 99% | 103% |
| 20250313 | 951 | 960 | 934 | 960 | 10,100 | 5 | 101% | 101% | 421% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250314 | 933 | 944 | 915 | 935 | 14,300 | -25 | 97% | 100% | 142% | ▼ | 99% | 101% | 103% | 97% | 101% |
| 20250317 | 941 | 941 | 935 | 935 | 4,800 | 0 | 100% | 99% | 34% | -- | 100% | 102% | 103% | 97% | 101% |
| 20250318 | 932 | 935 | 931 | 933 | 2,700 | -2 | 100% | 100% | 56% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20250319 | 933 | 938 | 933 | 938 | 800 | 5 | 101% | 101% | 30% | ▲ | 101% | 102% | 99% | 98% | 101% |
| 20250321 | 934 | 949 | 934 | 946 | 5,500 | 8 | 101% | 101% | 688% | ▲▲ | 100% | 103% | 97% | 99% | 102% |
| 20250324 | 950 | 950 | 940 | 948 | 1,800 | 2 | 100% | 100% | 33% | ▲▲▲ | 100% | 102% | 96% | 99% | 102% |
| 20250325 | 954 | 958 | 953 | 955 | 3,200 | 7 | 101% | 100% | 178% | ▲▲▲▲ | 100% | 102% | 96% | 99% | 103% |
| 20250326 | 955 | 960 | 954 | 955 | 5,700 | 0 | 100% | 100% | 178% | -- | 100% | 101% | 96% | 99% | 103% |
| 20250327 | 955 | 957 | 955 | 955 | 2,800 | 0 | 100% | 100% | 49% | -- | 102% | 101% | 96% | 99% | 103% |
| 20250328 | 954 | 976 | 954 | 974 | 3,800 | 19 | 102% | 102% | 136% | ▲ | 101% | 100% | 95% | 100% | 105% |
| 20250331 | 959 | 974 | 952 | 972 | 3,900 | -2 | 100% | 101% | 103% | ▼ | 100% | 95% | 94% | 100% | 105% |
| 20250401 | 968 | 968 | 960 | 968 | 1,500 | -4 | 100% | 100% | 38% | ▼▼ | 99% | 93% | 94% | 99% | 104% |
| 20250402 | 973 | 973 | 960 | 961 | 3,200 | -7 | 99% | 99% | 213% | ▼▼▼ | 101% | 96% | 96% | 99% | 103% |
| 20250403 | 950 | 955 | 948 | 955 | 3,400 | -6 | 99% | 101% | 106% | ▼▼▼▼ | 98% | 97% | 0% | 98% | 102% |
| 20250404 | 940 | 951 | 915 | 922 | 10,500 | -33 | 97% | 98% | 309% | ▼▼▼▼▼ | 98% | 99% | 0% | 95% | 100% |
| 20250408 | 923 | 924 | 897 | 904 | 4,700 | -18 | 98% | 98% | 45% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 93% | 100% |
| 20250409 | 892 | 906 | 883 | 894 | 3,500 | -10 | 99% | 100% | 74% | ▼▼▼▼▼▼▼ | 97% | 97% | 0% | 92% | 100% |
| 20250410 | 939 | 939 | 894 | 909 | 3,700 | 15 | 102% | 97% | 106% | ▲ | 100% | 101% | 0% | 93% | 102% |
| 20250411 | 903 | 909 | 903 | 907 | 700 | -2 | 100% | 100% | 19% | ▼ | 101% | 100% | 0% | 93% | 101% |
| 20250414 | 911 | 917 | 911 | 917 | 1,400 | 10 | 101% | 101% | 200% | ▲ | 100% | 99% | 0% | 94% | 103% |
| 20250415 | 916 | 916 | 913 | 915 | 1,300 | -2 | 100% | 100% | 93% | ▼ | 99% | 0% | 0% | 94% | 102% |
| 20250416 | 919 | 919 | 914 | 914 | 300 | -1 | 100% | 99% | 23% | ▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20250417 | 914 | 914 | 910 | 912 | 1,100 | -2 | 100% | 100% | 367% | ▼▼▼ | 100% | 0% | 0% | 94% | 102% |
| 20250418 | 912 | 912 | 909 | 910 | 900 | -2 | 100% | 100% | 82% | ▼▼▼▼ | % | % | % | 93% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,100 | 36,400 | 0 | 19,300 | 1,100 | 17,100 |
| 2025-04-04 | 2,000 | 40,500 | 0 | 20,800 | 2,000 | 19,700 |
| 2025-03-28 | 3,200 | 53,100 | 0 | 19,900 | 3,200 | 33,200 |
| 2025-03-21 | 5,000 | 57,400 | 0 | 20,200 | 5,000 | 37,200 |
| 2025-03-14 | 3,600 | 57,900 | 0 | 20,200 | 3,600 | 37,700 |
| 2025-03-07 | 4,400 | 58,900 | 0 | 20,100 | 4,400 | 38,800 |
| 2025-02-28 | 3,500 | 60,200 | 0 | 19,700 | 3,500 | 40,500 |
| 2025-02-21 | 4,500 | 60,600 | 0 | 19,500 | 4,500 | 41,100 |
| 2025-02-14 | 6,700 | 59,300 | 0 | 18,200 | 6,700 | 41,100 |
| 2025-02-07 | 8,400 | 59,200 | 0 | 18,500 | 8,400 | 40,700 |
| 2025-01-31 | 9,600 | 54,100 | 0 | 19,400 | 9,600 | 34,700 |
| 2025-01-24 | 7,000 | 57,100 | 0 | 19,700 | 7,000 | 37,400 |
| 2025-01-17 | 4,900 | 62,700 | 0 | 19,800 | 4,900 | 42,900 |
| 2025-01-10 | 3,900 | 69,700 | 0 | 23,000 | 3,900 | 46,700 |
| 2024-12-27 | 3,900 | 80,800 | 0 | 25,700 | 3,900 | 55,100 |
| 2024-12-20 | 3,800 | 78,300 | 0 | 30,700 | 3,800 | 47,600 |
| 2024-12-13 | 3,700 | 71,600 | 0 | 30,800 | 3,700 | 40,800 |
| 2024-12-06 | 3,900 | 67,400 | 0 | 29,600 | 3,900 | 37,800 |
| 2024-11-29 | 4,400 | 64,600 | 0 | 27,200 | 4,400 | 37,400 |
| 2024-11-22 | 4,600 | 68,200 | 0 | 30,100 | 4,600 | 38,100 |
| 2024-11-15 | 4,700 | 70,700 | 0 | 30,400 | 4,700 | 40,300 |
| 2024-11-08 | 4,900 | 70,800 | 0 | 30,600 | 4,900 | 40,200 |
| 2024-11-01 | 7,200 | 68,800 | 0 | 29,100 | 7,200 | 39,700 |
| 2024-10-25 | 12,800 | 71,300 | 0 | 29,200 | 12,800 | 42,100 |
| 2024-10-18 | 16,300 | 99,700 | 0 | 29,000 | 16,300 | 70,700 |
| 2024-10-11 | 15,700 | 102,000 | 0 | 28,600 | 15,700 | 73,400 |
| 2024-10-04 | 14,100 | 93,800 | 0 | 26,100 | 14,100 | 67,700 |
| 2024-09-27 | 6,500 | 55,400 | 0 | 7,800 | 6,500 | 47,600 |
| 2024-09-20 | 5,500 | 47,900 | 0 | 7,500 | 5,500 | 40,400 |
| 2024-09-13 | 7,000 | 44,700 | 0 | 7,300 | 7,000 | 37,400 |
| 2024-09-06 | 5,900 | 40,600 | 0 | 7,800 | 5,900 | 32,800 |
| 2024-08-30 | 6,300 | 33,100 | 0 | 7,100 | 6,300 | 26,000 |
| 2024-08-23 | 6,500 | 30,500 | 0 | 6,900 | 6,500 | 23,600 |
| 2024-08-16 | 5,500 | 26,700 | 0 | 6,800 | 5,500 | 19,900 |
| 2024-08-09 | 4,500 | 24,000 | 0 | 6,900 | 4,500 | 17,100 |
| 2024-08-02 | 3,500 | 23,000 | 0 | 6,500 | 3,500 | 16,500 |
| 2024-07-26 | 4,600 | 23,000 | 0 | 5,000 | 4,600 | 18,000 |
| 2024-07-19 | 4,000 | 24,200 | 0 | 4,600 | 4,000 | 19,600 |
| 2024-07-12 | 4,400 | 24,700 | 0 | 4,700 | 4,400 | 20,000 |
| 2024-07-05 | 4,300 | 26,300 | 0 | 5,000 | 4,300 | 21,300 |
| 2024-06-28 | 4,000 | 28,100 | 0 | 5,200 | 4,000 | 22,900 |
| 2024-06-21 | 3,300 | 29,700 | 0 | 5,800 | 3,300 | 23,900 |
| 2024-06-14 | 3,400 | 30,000 | 0 | 5,500 | 3,400 | 24,500 |
| 2024-06-07 | 3,500 | 31,900 | 0 | 5,500 | 3,500 | 26,400 |
| 2024-05-31 | 3,600 | 31,400 | 0 | 5,000 | 3,600 | 26,400 |
| 2024-05-24 | 3,000 | 33,300 | 0 | 6,200 | 3,000 | 27,100 |
| 2024-05-17 | 3,000 | 31,400 | 0 | 6,600 | 3,000 | 24,800 |
| 2024-05-10 | 3,000 | 31,400 | 0 | 7,000 | 3,000 | 24,400 |
| 2024-05-02 | 3,000 | 32,500 | 0 | 7,000 | 3,000 | 25,500 |
| 2024-04-26 | 3,100 | 31,800 | 0 | 6,700 | 3,100 | 25,100 |
| 2024-04-19 | 3,100 | 33,000 | 0 | 7,300 | 3,100 | 25,700 |
| 2024-04-12 | 3,100 | 35,000 | 0 | 8,400 | 3,100 | 26,600 |
| 2024-04-05 | 3,100 | 35,500 | 0 | 7,600 | 3,100 | 27,900 |
| 2024-03-29 | 3,200 | 37,400 | 0 | 7,500 | 3,200 | 29,900 |
| 2024-03-22 | 3,100 | 38,400 | 0 | 7,400 | 3,100 | 31,000 |
| 2024-03-15 | 4,200 | 40,600 | 0 | 7,500 | 4,200 | 33,100 |
| 2024-03-08 | 4,800 | 41,700 | 0 | 8,700 | 4,800 | 33,000 |
| 2024-03-01 | 4,700 | 49,100 | 0 | 6,900 | 4,700 | 42,200 |
| 2024-02-22 | 5,900 | 35,200 | 0 | 7,800 | 5,900 | 27,400 |
| 2024-02-16 | 7,600 | 37,100 | 0 | 7,000 | 7,600 | 30,100 |
| 2024-02-09 | 9,500 | 30,200 | 0 | 5,400 | 9,500 | 24,800 |
| 2024-02-02 | 17,500 | 31,000 | 0 | 7,800 | 17,500 | 23,200 |
| 2024-01-26 | 92,800 | 25,900 | 0 | 8,100 | 92,800 | 17,800 |
| 2024-01-19 | 59,900 | 33,300 | 0 | 13,300 | 59,900 | 20,000 |
| 2024-01-12 | 42,000 | 43,000 | 0 | 17,700 | 42,000 | 25,300 |
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 |
|---|---|---|---|
| 3955 | 1 | 株式会社イムラ | 2025-04-19 12:21:13 |
| 3955 | 2 | IR情報｜株式会社イムラ | 2024-06-14 12:02:29 |
| 3955 | 2 | 免責条項｜IR情報｜株式会社イムラ | 2024-06-14 11:09:54 |
| 3955 | 2 | 電子公告｜IR情報｜株式会社イムラ | 2024-06-14 11:09:53 |
| 3955 | 2 | 招集通知・株主通信｜IR情報｜株式会社イムラ | 2024-06-14 11:09:52 |
| 3955 | 2 | 適時開示書類｜IR情報｜株式会社イムラ | 2024-06-14 11:09:51 |
| 3955 | 2 | 決算説明資料｜IR情報｜株式会社イムラ | 2024-06-14 11:09:50 |
| 3955 | 2 | 有価証券報告書等｜IR情報｜株式会社イムラ | 2024-06-14 11:09:48 |
| 3955 | 2 | 決算短信｜IR情報｜株式会社イムラ | 2024-06-14 11:09:47 |
| 3955 | 2 | 株主の皆様へ｜IR情報｜株式会社イムラ | 2024-06-14 11:09:46 |