| 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 | 442 | 444 | 435 | 442 | 3,900 | -1 | 100% | 100% | 57% | ▼▼▼▼ | 101% | 106% | 117% | 94% | 112% |
| 20250121 | 439 | 442 | 434 | 442 | 8,500 | 0 | 100% | 101% | 218% | -- | 102% | 106% | 117% | 94% | 112% |
| 20250122 | 441 | 449 | 438 | 449 | 5,700 | 7 | 102% | 102% | 67% | ▲ | 104% | 105% | 116% | 96% | 114% |
| 20250123 | 445 | 464 | 444 | 464 | 7,000 | 15 | 103% | 104% | 123% | ▲▲ | 100% | 101% | 111% | 99% | 117% |
| 20250124 | 463 | 465 | 458 | 465 | 2,700 | 1 | 100% | 100% | 39% | ▲▲▲ | 101% | 100% | 111% | 99% | 118% |
| 20250127 | 463 | 466 | 460 | 466 | 2,300 | 1 | 100% | 101% | 85% | ▲▲▲▲ | 99% | 99% | 111% | 99% | 118% |
| 20250128 | 465 | 465 | 460 | 460 | 3,800 | -6 | 99% | 99% | 165% | ▼ | 101% | 100% | 112% | 98% | 116% |
| 20250129 | 460 | 470 | 460 | 466 | 4,200 | 6 | 101% | 101% | 111% | ▲ | 100% | 99% | 111% | 99% | 118% |
| 20250130 | 463 | 471 | 459 | 465 | 2,900 | -1 | 100% | 100% | 69% | ▼ | 100% | 99% | 112% | 99% | 116% |
| 20250131 | 461 | 465 | 459 | 461 | 1,400 | -4 | 99% | 100% | 48% | ▼▼ | 100% | 104% | 113% | 98% | 111% |
| 20250203 | 455 | 459 | 454 | 454 | 4,800 | -7 | 98% | 100% | 343% | ▼▼▼ | 101% | 109% | 111% | 97% | 109% |
| 20250204 | 454 | 459 | 453 | 459 | 600 | 5 | 101% | 101% | 13% | ▲ | 101% | 110% | 111% | 98% | 109% |
| 20250205 | 451 | 457 | 443 | 457 | 1,400 | -2 | 100% | 101% | 233% | ▼ | 100% | 112% | 109% | 97% | 108% |
| 20250206 | 450 | 455 | 445 | 450 | 2,200 | -7 | 98% | 100% | 157% | ▼▼ | 102% | 109% | 106% | 96% | 106% |
| 20250207 | 462 | 473 | 454 | 473 | 12,900 | 23 | 105% | 102% | 586% | ▲ | 103% | 107% | 103% | 100% | 108% |
| 20250210 | 480 | 494 | 474 | 494 | 8,500 | 21 | 104% | 103% | 66% | ▲▲ | 100% | 104% | 100% | 100% | 112% |
| 20250212 | 494 | 509 | 469 | 496 | 14,600 | 2 | 100% | 100% | 172% | ▲▲▲ | 102% | 104% | 100% | 100% | 112% |
| 20250213 | 490 | 502 | 490 | 502 | 3,800 | 6 | 101% | 102% | 26% | ▲▲▲▲ | 103% | 104% | 105% | 100% | 114% |
| 20250214 | 484 | 499 | 484 | 499 | 2,900 | -3 | 99% | 103% | 76% | ▼ | 104% | 101% | 103% | 99% | 113% |
| 20250217 | 497 | 515 | 495 | 515 | 8,400 | 16 | 103% | 104% | 290% | ▲ | 99% | 94% | 102% | 100% | 117% |
| 20250218 | 515 | 515 | 497 | 512 | 7,700 | -3 | 99% | 99% | 92% | ▼ | 101% | 96% | 108% | 99% | 116% |
| 20250219 | 502 | 508 | 500 | 505 | 1,700 | -7 | 99% | 101% | 22% | ▼▼ | 99% | 94% | 107% | 98% | 112% |
| 20250220 | 505 | 505 | 490 | 502 | 4,600 | -3 | 99% | 99% | 271% | ▼▼▼ | 100% | 102% | 120% | 97% | 112% |
| 20250225 | 484 | 492 | 484 | 485 | 2,800 | -17 | 97% | 100% | 61% | ▼▼▼▼ | 99% | 101% | 120% | 94% | 108% |
| 20250226 | 485 | 489 | 481 | 481 | 4,700 | -4 | 99% | 99% | 168% | ▼▼▼▼▼ | 100% | 103% | 123% | 93% | 107% |
| 20250227 | 474 | 482 | 474 | 476 | 7,400 | -5 | 99% | 100% | 157% | ▼▼▼▼▼▼ | 100% | 103% | 124% | 92% | 106% |
| 20250228 | 471 | 472 | 463 | 472 | 5,400 | -4 | 99% | 100% | 73% | ▼▼▼▼▼▼▼ | 104% | 102% | 123% | 92% | 105% |
| 20250303 | 474 | 492 | 472 | 492 | 4,600 | 20 | 104% | 104% | 85% | ▲ | 100% | 99% | 120% | 96% | 109% |
| 20250304 | 486 | 491 | 485 | 486 | 1,100 | -6 | 99% | 100% | 24% | ▼ | 101% | 100% | 122% | 94% | 108% |
| 20250305 | 481 | 489 | 481 | 484 | 1,100 | -2 | 100% | 101% | 100% | ▼▼ | 100% | 98% | 122% | 94% | 108% |
| 20250306 | 482 | 487 | 480 | 484 | 4,300 | 0 | 100% | 100% | 391% | -- | 98% | 100% | 122% | 94% | 108% |
| 20250307 | 482 | 484 | 471 | 471 | 3,000 | -13 | 97% | 98% | 70% | ▼ | 102% | 104% | 124% | 91% | 105% |
| 20250310 | 472 | 483 | 472 | 483 | 1,600 | 12 | 103% | 102% | 53% | ▲ | 98% | 105% | 122% | 94% | 107% |
| 20250311 | 482 | 482 | 472 | 472 | 6,300 | -11 | 98% | 98% | 394% | ▼ | 101% | 109% | 125% | 92% | 100% |
| 20250312 | 468 | 475 | 468 | 471 | 2,800 | -1 | 100% | 101% | 44% | ▼▼ | 102% | 111% | 124% | 91% | 100% |
| 20250313 | 473 | 482 | 473 | 482 | 3,800 | 11 | 102% | 102% | 136% | ▲ | 100% | 110% | 120% | 94% | 102% |
| 20250314 | 490 | 491 | 487 | 491 | 4,500 | 9 | 102% | 100% | 118% | ▲▲ | 103% | 118% | 119% | 95% | 104% |
| 20250317 | 494 | 510 | 492 | 508 | 10,900 | 17 | 103% | 103% | 242% | ▲▲▲ | 100% | 114% | 115% | 99% | 108% |
| 20250318 | 510 | 515 | 510 | 510 | 2,100 | 2 | 100% | 100% | 19% | ▲▲▲▲ | 103% | 113% | 113% | 99% | 108% |
| 20250319 | 510 | 535 | 510 | 524 | 9,200 | 14 | 103% | 103% | 438% | ▲▲▲▲▲ | 104% | 112% | 111% | 100% | 111% |
| 20250321 | 520 | 546 | 519 | 540 | 12,000 | 16 | 103% | 104% | 130% | ▲▲▲▲▲▲ | 109% | 108% | 107% | 100% | 115% |
| 20250324 | 537 | 585 | 537 | 583 | 26,300 | 43 | 108% | 109% | 219% | ▲▲▲▲▲▲▲ | 101% | 100% | 101% | 100% | 124% |
| 20250325 | 573 | 592 | 565 | 577 | 11,700 | -6 | 99% | 101% | 44% | ▼ | 98% | 100% | 98% | 99% | 123% |
| 20250326 | 587 | 587 | 562 | 577 | 6,300 | 0 | 100% | 98% | 54% | -- | 102% | 104% | 96% | 99% | 123% |
| 20250327 | 567 | 594 | 564 | 581 | 6,700 | 4 | 101% | 102% | 106% | ▲ | 101% | 103% | 95% | 100% | 123% |
| 20250328 | 570 | 573 | 556 | 573 | 3,800 | -8 | 99% | 101% | 57% | ▼ | 100% | 99% | 95% | 98% | 122% |
| 20250331 | 569 | 570 | 541 | 570 | 7,900 | -3 | 99% | 100% | 208% | ▼▼ | 101% | 96% | 93% | 98% | 121% |
| 20250401 | 580 | 603 | 571 | 585 | 12,700 | 15 | 103% | 101% | 161% | ▲ | 99% | 93% | 91% | 100% | 124% |
| 20250402 | 595 | 600 | 576 | 587 | 6,700 | 2 | 100% | 99% | 53% | ▲▲ | 102% | 103% | 97% | 100% | 125% |
| 20250403 | 557 | 592 | 551 | 566 | 17,500 | -21 | 96% | 102% | 261% | ▼ | 98% | 103% | 0% | 96% | 120% |
| 20250404 | 560 | 560 | 530 | 548 | 16,300 | -18 | 97% | 98% | 93% | ▼▼ | 106% | 103% | 0% | 93% | 116% |
| 20250408 | 526 | 556 | 523 | 555 | 9,300 | 7 | 101% | 106% | 57% | ▲ | 98% | 97% | 0% | 95% | 118% |
| 20250409 | 549 | 558 | 536 | 539 | 8,700 | -16 | 97% | 98% | 94% | ▼ | 99% | 92% | 0% | 92% | 114% |
| 20250410 | 579 | 600 | 573 | 576 | 10,200 | 37 | 107% | 99% | 117% | ▲ | 93% | 92% | 0% | 98% | 122% |
| 20250411 | 585 | 610 | 530 | 543 | 84,400 | -33 | 94% | 93% | 827% | ▼ | 95% | 98% | 0% | 93% | 113% |
| 20250414 | 553 | 553 | 510 | 528 | 15,700 | -15 | 97% | 95% | 19% | ▼▼ | 101% | 102% | 0% | 90% | 108% |
| 20250415 | 528 | 538 | 523 | 531 | 12,300 | 3 | 101% | 101% | 78% | ▲ | 98% | 0% | 0% | 90% | 105% |
| 20250416 | 541 | 541 | 529 | 530 | 7,200 | -1 | 100% | 98% | 59% | ▼ | 103% | 0% | 0% | 90% | 104% |
| 20250417 | 520 | 559 | 520 | 537 | 5,800 | 7 | 101% | 103% | 81% | ▲ | 102% | 0% | 0% | 91% | 102% |
| 20250418 | 533 | 548 | 533 | 541 | 4,400 | 4 | 101% | 102% | 76% | ▲▲ | % | % | % | 92% | 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 | 0 | 77,100 | 0 | 46,700 | 0 | 30,400 |
| 2025-04-04 | 0 | 80,500 | 0 | 45,900 | 0 | 34,600 |
| 2025-03-28 | 0 | 73,900 | 0 | 41,000 | 0 | 32,900 |
| 2025-03-21 | 0 | 67,300 | 0 | 39,800 | 0 | 27,500 |
| 2025-03-14 | 0 | 64,100 | 0 | 44,600 | 0 | 19,500 |
| 2025-03-07 | 0 | 70,300 | 0 | 51,300 | 0 | 19,000 |
| 2025-02-28 | 0 | 69,400 | 0 | 51,500 | 0 | 17,900 |
| 2025-02-21 | 0 | 72,200 | 0 | 50,500 | 0 | 21,700 |
| 2025-02-14 | 0 | 75,800 | 0 | 54,100 | 0 | 21,700 |
| 2025-02-07 | 0 | 78,800 | 0 | 57,300 | 0 | 21,500 |
| 2025-01-31 | 0 | 73,000 | 0 | 48,400 | 0 | 24,600 |
| 2025-01-24 | 0 | 72,300 | 0 | 48,700 | 0 | 23,600 |
| 2025-01-17 | 0 | 75,600 | 0 | 46,300 | 0 | 29,300 |
| 2025-01-10 | 0 | 63,100 | 0 | 33,100 | 0 | 30,000 |
| 2024-12-27 | 0 | 65,200 | 0 | 35,000 | 0 | 30,200 |
| 2024-12-20 | 0 | 66,100 | 0 | 35,000 | 0 | 31,100 |
| 2024-12-13 | 0 | 62,600 | 0 | 33,000 | 0 | 29,600 |
| 2024-12-06 | 0 | 60,100 | 0 | 33,500 | 0 | 26,600 |
| 2024-11-29 | 0 | 59,600 | 0 | 33,500 | 0 | 26,100 |
| 2024-11-22 | 0 | 66,000 | 0 | 35,100 | 0 | 30,900 |
| 2024-11-15 | 0 | 85,500 | 0 | 36,200 | 0 | 49,300 |
| 2024-11-08 | 0 | 69,400 | 0 | 40,400 | 0 | 29,000 |
| 2024-11-01 | 0 | 66,500 | 0 | 36,600 | 0 | 29,900 |
| 2024-10-25 | 0 | 66,400 | 0 | 37,800 | 0 | 28,600 |
| 2024-10-18 | 0 | 67,300 | 0 | 34,800 | 0 | 32,500 |
| 2024-10-11 | 3,600 | 69,800 | 3,600 | 32,900 | 0 | 36,900 |
| 2024-10-04 | 0 | 66,300 | 0 | 42,400 | 0 | 23,900 |
| 2024-09-27 | 0 | 65,800 | 0 | 42,800 | 0 | 23,000 |
| 2024-09-20 | 0 | 63,400 | 0 | 42,600 | 0 | 20,800 |
| 2024-09-13 | 0 | 64,200 | 0 | 43,900 | 0 | 20,300 |
| 2024-09-06 | 0 | 65,900 | 0 | 44,000 | 0 | 21,900 |
| 2024-08-30 | 0 | 66,400 | 0 | 44,000 | 0 | 22,400 |
| 2024-08-23 | 0 | 64,700 | 0 | 42,600 | 0 | 22,100 |
| 2024-08-16 | 0 | 66,600 | 0 | 42,600 | 0 | 24,000 |
| 2024-08-09 | 0 | 67,500 | 0 | 43,400 | 0 | 24,100 |
| 2024-08-02 | 0 | 66,100 | 0 | 47,300 | 0 | 18,800 |
| 2024-07-26 | 0 | 66,000 | 0 | 47,500 | 0 | 18,500 |
| 2024-07-19 | 0 | 70,700 | 0 | 54,400 | 0 | 16,300 |
| 2024-07-12 | 0 | 68,200 | 0 | 54,200 | 0 | 14,000 |
| 2024-07-05 | 0 | 68,900 | 0 | 54,300 | 0 | 14,600 |
| 2024-06-28 | 0 | 69,100 | 0 | 54,400 | 0 | 14,700 |
| 2024-06-21 | 0 | 70,000 | 0 | 55,800 | 0 | 14,200 |
| 2024-06-14 | 0 | 70,600 | 0 | 55,400 | 0 | 15,200 |
| 2024-06-07 | 0 | 74,300 | 0 | 56,400 | 0 | 17,900 |
| 2024-05-31 | 0 | 70,400 | 0 | 54,700 | 0 | 15,700 |
| 2024-05-24 | 0 | 72,800 | 0 | 55,500 | 0 | 17,300 |
| 2024-05-17 | 0 | 73,300 | 0 | 54,900 | 0 | 18,400 |
| 2024-05-10 | 0 | 75,100 | 0 | 56,300 | 0 | 18,800 |
| 2024-05-02 | 0 | 76,500 | 0 | 55,800 | 0 | 20,700 |
| 2024-04-26 | 0 | 78,100 | 0 | 57,200 | 0 | 20,900 |
| 2024-04-19 | 0 | 77,600 | 0 | 56,400 | 0 | 21,200 |
| 2024-04-12 | 0 | 78,200 | 0 | 55,900 | 0 | 22,300 |
| 2024-04-05 | 0 | 76,700 | 0 | 54,600 | 0 | 22,100 |
| 2024-03-29 | 0 | 75,500 | 0 | 54,800 | 0 | 20,700 |
| 2024-03-22 | 0 | 78,700 | 0 | 54,100 | 0 | 24,600 |
| 2024-03-15 | 0 | 79,200 | 0 | 54,000 | 0 | 25,200 |
| 2024-03-08 | 0 | 75,600 | 0 | 51,200 | 0 | 24,400 |
| 2024-03-01 | 0 | 77,400 | 0 | 52,400 | 0 | 25,000 |
| 2024-02-22 | 0 | 81,000 | 0 | 53,400 | 0 | 27,600 |
| 2024-02-16 | 0 | 81,300 | 0 | 54,700 | 0 | 26,600 |
| 2024-02-09 | 0 | 80,600 | 0 | 53,300 | 0 | 27,300 |
| 2024-02-02 | 0 | 80,500 | 0 | 52,500 | 0 | 28,000 |
| 2024-01-26 | 0 | 80,500 | 0 | 52,300 | 0 | 28,200 |
| 2024-01-19 | 0 | 82,100 | 0 | 51,500 | 0 | 30,600 |
| 2024-01-12 | 0 | 84,600 | 0 | 51,300 | 0 | 33,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 11:00 | Ｇ－インタファクトリ | 2025年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250411 | 11:00 | Ｇ－インタファクトリ | 2025年5月期業績予想の修正に関するお知らせ |
| 20250206 | 15:30 | Ｇ－インタファクトリ | 株式会社インターファクトリー（証券コード：4057）に対する公開買い付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20250114 | 11:30 | Ｇ－インタファクトリ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241010 | 08:45 | Ｇ－インタファクトリ | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240823 | 15:00 | Ｇ－インタファクトリ | 事業計画及び成長可能性に関する説明資料 |
| 20240711 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240711 | 15:00 | Ｇ－インタファクトリ | 通期業績予想と実績値との差異に関するお知らせ |
| 20240412 | 15:00 | Ｇ－インタファクトリ | 2024年５月期業績予想の修正に関するお知らせ |
| 20240412 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240222 | 10:00 | Ｇ－インタファクトリ | 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 及び取得終了のお知らせ |
| 20240221 | 15:40 | Ｇ－インタファクトリ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240112 | 15:00 | Ｇ－インタファクトリ | 2024年５月期 第２四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V7P4 | 350 | 2025-02-10 11:41 | 株式会社インターファクトリー | 蕪木 登 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4057 | 2 | 業績ハイライト | 財務・業績情報 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:14:00 |
| 4057 | 2 | 投資家向け代表挨拶 | 経営方針 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:59 |
| 4057 | 2 | IRポリシー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:58 |
| 4057 | 2 | 免責事項 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:57 |
| 4057 | 2 | 電子公告 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:56 |
| 4057 | 2 | IRお問い合わせ | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:54 |
| 4057 | 2 | FAQ | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:53 |
| 4057 | 2 | IRカレンダー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:52 |
| 4057 | 2 | 株式情報 | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:51 |
| 4057 | 2 | IRライブラリー | 投資家情報 | 株式会社インターファクトリー | 2024-06-14 12:13:50 |