| 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 | 1,037 | 1,066 | 1,037 | 1,038 | 3,800 | -13 | 99% | 100% | 253% | ▼▼▼ | 100% | 104% | 108% | 93% | 100% |
| 20240726 | 1,038 | 1,058 | 1,038 | 1,043 | 2,500 | 5 | 100% | 100% | 66% | ▲ | 99% | 99% | 107% | 94% | 100% |
| 20240729 | 1,048 | 1,053 | 1,033 | 1,035 | 5,700 | -8 | 99% | 99% | 228% | ▼ | 101% | 98% | 108% | 93% | 100% |
| 20240730 | 1,036 | 1,050 | 1,036 | 1,044 | 3,500 | 9 | 101% | 101% | 61% | ▲ | 103% | 90% | 108% | 94% | 101% |
| 20240731 | 1,044 | 1,079 | 1,037 | 1,077 | 4,400 | 33 | 103% | 103% | 126% | ▲▲ | 98% | 91% | 106% | 98% | 104% |
| 20240801 | 1,060 | 1,060 | 1,024 | 1,041 | 3,700 | -36 | 97% | 98% | 84% | ▼ | 97% | 93% | 108% | 94% | 101% |
| 20240802 | 1,046 | 1,050 | 1,012 | 1,016 | 5,400 | -25 | 98% | 97% | 146% | ▼▼ | 95% | 101% | 114% | 92% | 100% |
| 20240805 | 987 | 1,004 | 941 | 941 | 15,900 | -75 | 93% | 95% | 294% | ▼▼▼ | 98% | 106% | 118% | 86% | 100% |
| 20240806 | 960 | 969 | 943 | 943 | 3,200 | 2 | 100% | 98% | 20% | ▲ | 105% | 119% | 124% | 86% | 100% |
| 20240807 | 914 | 996 | 914 | 962 | 4,200 | 19 | 102% | 105% | 131% | ▲▲ | 101% | 113% | 117% | 89% | 102% |
| 20240808 | 962 | 998 | 962 | 971 | 2,200 | 9 | 101% | 101% | 52% | ▲▲▲ | 102% | 109% | 115% | 89% | 103% |
| 20240809 | 985 | 1,000 | 977 | 1,000 | 3,200 | 29 | 103% | 102% | 145% | ▲▲▲▲ | 100% | 107% | 112% | 92% | 106% |
| 20240813 | 1,017 | 1,029 | 1,016 | 1,016 | 4,400 | 16 | 102% | 100% | 138% | ▲▲▲▲▲ | 105% | 106% | 111% | 94% | 108% |
| 20240814 | 1,028 | 1,160 | 1,018 | 1,084 | 62,200 | 68 | 107% | 105% | 1414% | ▲▲▲▲▲▲ | 99% | 102% | 105% | 100% | 115% |
| 20240815 | 1,083 | 1,095 | 1,070 | 1,073 | 4,900 | -11 | 99% | 99% | 8% | ▼ | 99% | 103% | 106% | 99% | 114% |
| 20240816 | 1,077 | 1,077 | 1,057 | 1,063 | 3,300 | -10 | 99% | 99% | 67% | ▼▼ | 103% | 106% | 108% | 98% | 113% |
| 20240819 | 1,061 | 1,094 | 1,046 | 1,090 | 6,500 | 27 | 103% | 103% | 197% | ▲ | 100% | 103% | 105% | 100% | 116% |
| 20240820 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 0 | 100% | 100% | 138% | -- | 99% | 101% | 103% | 100% | 116% |
| 20240821 | 1,110 | 1,110 | 1,050 | 1,100 | 13,200 | 10 | 101% | 99% | 147% | ▲ | 101% | 103% | 104% | 100% | 117% |
| 20240822 | 1,098 | 1,110 | 1,098 | 1,110 | 2,000 | 10 | 101% | 101% | 15% | ▲▲ | 101% | 101% | 103% | 100% | 118% |
| 20240823 | 1,111 | 1,125 | 1,107 | 1,122 | 7,300 | 12 | 101% | 101% | 365% | ▲▲▲ | 100% | 100% | 102% | 100% | 119% |
| 20240826 | 1,122 | 1,125 | 1,120 | 1,120 | 2,300 | -2 | 100% | 100% | 32% | ▼ | 100% | 100% | 102% | 100% | 119% |
| 20240827 | 1,124 | 1,127 | 1,118 | 1,122 | 3,200 | 2 | 100% | 100% | 139% | ▲ | 100% | 100% | 102% | 100% | 119% |
| 20240828 | 1,125 | 1,129 | 1,087 | 1,126 | 5,300 | 4 | 100% | 100% | 166% | ▲▲ | 100% | 100% | 103% | 100% | 120% |
| 20240829 | 1,127 | 1,127 | 1,112 | 1,127 | 1,700 | 1 | 100% | 100% | 32% | ▲▲▲ | 100% | 100% | 106% | 100% | 120% |
| 20240830 | 1,127 | 1,127 | 1,115 | 1,126 | 1,600 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 106% | 100% | 120% |
| 20240902 | 1,126 | 1,129 | 1,121 | 1,129 | 4,600 | 3 | 100% | 100% | 288% | ▲ | 100% | 101% | 106% | 100% | 120% |
| 20240903 | 1,130 | 1,138 | 1,128 | 1,130 | 8,200 | 1 | 100% | 100% | 178% | ▲▲ | 99% | 102% | 107% | 100% | 120% |
| 20240904 | 1,117 | 1,125 | 1,111 | 1,111 | 4,700 | -19 | 98% | 99% | 57% | ▼ | 101% | 103% | 108% | 98% | 115% |
| 20240905 | 1,111 | 1,130 | 1,111 | 1,122 | 3,500 | 11 | 101% | 101% | 74% | ▲ | 97% | 99% | 106% | 99% | 116% |
| 20240906 | 1,131 | 1,180 | 1,090 | 1,100 | 44,500 | -22 | 98% | 97% | 1271% | ▼ | 104% | 104% | 109% | 97% | 110% |
| 20240909 | 1,100 | 1,140 | 1,082 | 1,140 | 5,300 | 40 | 104% | 104% | 12% | ▲ | 100% | 100% | 105% | 100% | 112% |
| 20240910 | 1,142 | 1,142 | 1,124 | 1,139 | 8,100 | -1 | 100% | 100% | 153% | ▼ | 98% | 99% | 105% | 100% | 107% |
| 20240911 | 1,139 | 1,139 | 1,118 | 1,118 | 5,000 | -21 | 98% | 98% | 62% | ▼▼ | 100% | 100% | 107% | 98% | 105% |
| 20240912 | 1,118 | 1,145 | 1,118 | 1,121 | 6,500 | 3 | 100% | 100% | 130% | ▲ | 100% | 98% | 104% | 98% | 105% |
| 20240913 | 1,143 | 1,152 | 1,129 | 1,147 | 7,400 | 26 | 102% | 100% | 114% | ▲▲ | 99% | 98% | 100% | 100% | 105% |
| 20240917 | 1,140 | 1,149 | 1,105 | 1,127 | 13,500 | -20 | 98% | 99% | 182% | ▼ | 98% | 100% | 97% | 98% | 103% |
| 20240918 | 1,138 | 1,138 | 1,117 | 1,117 | 4,700 | -10 | 99% | 98% | 35% | ▼▼ | 99% | 102% | 98% | 97% | 102% |
| 20240919 | 1,127 | 1,128 | 1,116 | 1,116 | 6,600 | -1 | 100% | 99% | 140% | ▼▼▼ | 99% | 105% | 99% | 97% | 101% |
| 20240920 | 1,112 | 1,114 | 1,101 | 1,101 | 8,400 | -15 | 99% | 99% | 127% | ▼▼▼▼ | 99% | 106% | 97% | 96% | 100% |
| 20240924 | 1,131 | 1,131 | 1,116 | 1,121 | 3,500 | 20 | 102% | 99% | 42% | ▲ | 101% | 107% | 98% | 98% | 102% |
| 20240925 | 1,124 | 1,138 | 1,120 | 1,134 | 10,500 | 13 | 101% | 101% | 300% | ▲▲ | 101% | 104% | 93% | 99% | 103% |
| 20240926 | 1,138 | 1,146 | 1,132 | 1,145 | 9,100 | 11 | 101% | 101% | 87% | ▲▲▲ | 101% | 99% | 91% | 100% | 104% |
| 20240927 | 1,151 | 1,176 | 1,148 | 1,165 | 28,700 | 20 | 102% | 101% | 315% | ▲▲▲▲ | 100% | 92% | 87% | 100% | 106% |
| 20240930 | 1,195 | 1,206 | 1,166 | 1,198 | 126,400 | 33 | 103% | 100% | 440% | ▲▲▲▲▲ | 99% | 92% | 86% | 100% | 109% |
| 20241001 | 1,200 | 1,220 | 1,154 | 1,184 | 98,300 | -14 | 99% | 99% | 78% | ▼ | 97% | 91% | 88% | 99% | 108% |
| 20241002 | 1,177 | 1,177 | 1,136 | 1,136 | 39,700 | -48 | 96% | 97% | 40% | ▼▼ | 96% | 95% | 90% | 95% | 103% |
| 20241003 | 1,149 | 1,149 | 1,101 | 1,101 | 40,800 | -35 | 97% | 96% | 103% | ▼▼▼ | 100% | 100% | 94% | 92% | 100% |
| 20241004 | 1,099 | 1,099 | 1,070 | 1,099 | 38,200 | -2 | 100% | 100% | 94% | ▼▼▼▼ | 98% | 97% | 93% | 92% | 100% |
| 20241007 | 1,097 | 1,097 | 1,051 | 1,074 | 45,200 | -25 | 98% | 98% | 118% | ▼▼▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241008 | 1,073 | 1,073 | 1,049 | 1,065 | 27,500 | -9 | 99% | 99% | 61% | ▼▼▼▼▼▼ | 103% | 98% | 0% | 89% | 100% |
| 20241009 | 1,064 | 1,096 | 1,054 | 1,096 | 26,800 | 31 | 103% | 103% | 97% | ▲ | 97% | 94% | 0% | 91% | 103% |
| 20241010 | 1,097 | 1,097 | 1,055 | 1,060 | 24,700 | -36 | 97% | 97% | 92% | ▼ | 99% | 98% | 0% | 88% | 100% |
| 20241011 | 1,055 | 1,075 | 1,047 | 1,048 | 12,100 | -12 | 99% | 99% | 49% | ▼▼ | 99% | 99% | 0% | 87% | 100% |
| 20241015 | 1,048 | 1,059 | 1,040 | 1,041 | 17,300 | -7 | 99% | 99% | 143% | ▼▼▼ | 99% | 99% | 0% | 87% | 100% |
| 20241016 | 1,040 | 1,040 | 1,027 | 1,029 | 10,900 | -12 | 99% | 99% | 63% | ▼▼▼▼ | 98% | 99% | 0% | 86% | 100% |
| 20241017 | 1,036 | 1,036 | 1,018 | 1,020 | 11,000 | -9 | 99% | 98% | 101% | ▼▼▼▼▼ | 101% | 0% | 0% | 85% | 100% |
| 20241018 | 1,018 | 1,037 | 1,018 | 1,030 | 9,500 | 10 | 101% | 101% | 86% | ▲ | 101% | 0% | 0% | 86% | 101% |
| 20241021 | 1,019 | 1,033 | 1,019 | 1,033 | 12,900 | 3 | 100% | 101% | 136% | ▲▲ | 99% | 0% | 0% | 86% | 101% |
| 20241022 | 1,033 | 1,033 | 1,021 | 1,021 | 5,400 | -12 | 99% | 99% | 42% | ▼ | % | % | % | 85% | 100% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240912 | 15:30 | イムラ | 2025年１月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240903 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240805 | 15:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240712 | 11:00 | イムラ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20240711 | 16:00 | イムラ | 人事異動に関するお知らせ |
| 20240711 | 16:35 | イムラ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付に関するお知らせ |
| 20240702 | 13:30 | イムラ | 自己株式の市場買付に関するお知らせ |
| 20240620 | 15:30 | イムラ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240612 | 15:30 | イムラ | 2025年１月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240612 | 15:30 | イムラ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240612 | 15:30 | イムラ | 人事異動に関するお知らせ |
| 20240521 | 16:00 | イムラ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240425 | 15:30 | イムラ | 人事異動に関するお知らせ |
| 20240424 | 16:30 | イムラ | 固定資産の取得（新工場建設）に関するお知らせ |
| 20240314 | 15:30 | イムラ | 2024年1月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | イムラ | 長期ビジョン「IMURA VISION 2030」の一部変更及び中期経営計画「IMURA VISION 2030 Stage2」の策定に関するお知らせ |
| 20240307 | 15:30 | イムラ | 役員等の異動に関するお知らせ |
| 20240222 | 15:30 | イムラ | 業績予想の修正に関するお知らせ |
| 20240119 | 15:30 | イムラ | 組織変更及び人事異動に関するお知らせ |
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 | 2024-10-23 09:24:26 |
| 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 |