| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 6,040 | 6,050 | 6,040 | 6,040 | 64,900 | 10 | 100% | 100% | 47% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240925 | 6,050 | 6,050 | 6,040 | 6,040 | 14,100 | 0 | 100% | 100% | 22% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240926 | 6,040 | 6,050 | 6,040 | 6,040 | 43,400 | 0 | 100% | 100% | 308% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240927 | 6,050 | 6,050 | 6,040 | 6,040 | 9,100 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240930 | 6,040 | 6,050 | 6,040 | 6,040 | 170,800 | 0 | 100% | 100% | 1877% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241001 | 6,050 | 6,050 | 6,040 | 6,040 | 82,600 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241002 | 6,040 | 6,050 | 6,040 | 6,050 | 46,200 | 10 | 100% | 100% | 56% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241003 | 6,050 | 6,050 | 6,030 | 6,040 | 63,900 | -10 | 100% | 100% | 138% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241004 | 6,030 | 6,040 | 6,030 | 6,030 | 485,300 | -10 | 100% | 100% | 759% | ▼▼ | 100% | 100% | 0% | 100% | 100% |
| 20241007 | 6,030 | 6,040 | 6,030 | 6,040 | 18,100 | 10 | 100% | 100% | 4% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 6,030 | 6,040 | 6,030 | 6,030 | 11,800 | -10 | 100% | 100% | 65% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 6,040 | 6,050 | 6,030 | 6,050 | 20,000 | 20 | 100% | 100% | 169% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241010 | 6,040 | 6,050 | 6,030 | 6,030 | 32,000 | -20 | 100% | 100% | 160% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241011 | 6,040 | 6,040 | 6,030 | 6,040 | 2,200 | 10 | 100% | 100% | 7% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241015 | 6,040 | 6,050 | 6,030 | 6,040 | 53,200 | 0 | 100% | 100% | 2418% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-11 | 0 | 300 | 0 | 0 | 0 | 300 |
| 2024-10-04 | 1,400 | 300 | 100 | 0 | 1,300 | 300 |
| 2024-09-27 | 1,500 | 400 | 100 | 0 | 1,400 | 400 |
| 2024-09-20 | 2,100 | 500 | 100 | 0 | 2,000 | 500 |
| 2024-09-13 | 3,200 | 3,400 | 1,100 | 100 | 2,100 | 3,300 |
| 2024-09-06 | 4,100 | 4,900 | 1,100 | 100 | 3,000 | 4,800 |
| 2024-08-30 | 4,300 | 35,900 | 1,100 | 1,000 | 3,200 | 34,900 |
| 2024-08-23 | 4,800 | 4,400 | 1,100 | 1,600 | 3,700 | 2,800 |
| 2024-08-16 | 4,900 | 1,100 | 1,100 | 100 | 3,800 | 1,000 |
| 2024-08-09 | 4,900 | 3,900 | 1,100 | 1,100 | 3,800 | 2,800 |
| 2024-08-02 | 5,700 | 11,200 | 1,100 | 1,900 | 4,600 | 9,300 |
| 2024-07-26 | 6,300 | 4,700 | 1,200 | 1,300 | 5,100 | 3,400 |
| 2024-07-19 | 7,000 | 4,600 | 1,200 | 1,200 | 5,800 | 3,400 |
| 2024-07-12 | 7,000 | 54,900 | 1,200 | 24,200 | 5,800 | 30,700 |
| 2024-07-05 | 8,100 | 40,700 | 2,200 | 23,300 | 5,900 | 17,400 |
| 2024-06-28 | 8,400 | 45,700 | 2,300 | 32,400 | 6,100 | 13,300 |
| 2024-06-21 | 9,500 | 137,400 | 3,100 | 25,500 | 6,400 | 111,900 |
| 2024-06-14 | 12,700 | 1,160,800 | 5,800 | 274,700 | 6,900 | 886,100 |
| 2024-06-07 | 13,800 | 874,100 | 5,800 | 251,700 | 8,000 | 622,400 |
| 2024-05-31 | 16,000 | 483,600 | 6,800 | 95,400 | 9,200 | 388,200 |
| 2024-05-24 | 17,300 | 384,200 | 6,400 | 71,600 | 10,900 | 312,600 |
| 2024-05-17 | 17,900 | 266,600 | 6,400 | 53,900 | 11,500 | 212,700 |
| 2024-05-10 | 50,400 | 163,800 | 10,900 | 35,100 | 39,500 | 128,700 |
| 2024-05-02 | 44,800 | 142,700 | 10,500 | 31,000 | 34,300 | 111,700 |
| 2024-04-26 | 37,800 | 132,400 | 8,300 | 32,300 | 29,500 | 100,100 |
| 2024-04-19 | 47,500 | 135,600 | 9,400 | 30,500 | 38,100 | 105,100 |
| 2024-04-12 | 55,500 | 113,900 | 9,500 | 32,800 | 46,000 | 81,100 |
| 2024-04-05 | 57,800 | 70,100 | 9,800 | 30,000 | 48,000 | 40,100 |
| 2024-03-29 | 65,500 | 70,300 | 10,100 | 30,500 | 55,400 | 39,800 |
| 2024-03-22 | 70,600 | 72,800 | 9,500 | 30,700 | 61,100 | 42,100 |
| 2024-03-15 | 94,100 | 82,000 | 9,800 | 35,600 | 84,300 | 46,400 |
| 2024-03-08 | 9,000 | 108,200 | 6,000 | 44,200 | 3,000 | 64,000 |
| 2024-03-01 | 8,400 | 87,800 | 6,100 | 37,200 | 2,300 | 50,600 |
| 2024-02-22 | 8,300 | 87,400 | 6,200 | 35,200 | 2,100 | 52,200 |
| 2024-02-16 | 8,700 | 93,300 | 6,100 | 36,000 | 2,600 | 57,300 |
| 2024-02-09 | 10,200 | 109,800 | 6,100 | 46,200 | 4,100 | 63,600 |
| 2024-02-02 | 11,600 | 87,400 | 5,900 | 36,200 | 5,700 | 51,200 |
| 2024-01-26 | 9,000 | 74,300 | 6,200 | 35,800 | 2,800 | 38,500 |
| 2024-01-19 | 10,800 | 74,100 | 6,200 | 33,700 | 4,600 | 40,400 |
| 2024-01-12 | 8,600 | 68,700 | 6,300 | 33,600 | 2,300 | 35,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-10 | MERRILL LYNCH INTERNATIONAL | 280,348 | 0.48% | ▼ | -42,300 | 5,400 | 5,510 | 5,390 | 5,510 | 401,800 |
| 2024-06-07 | MERRILL LYNCH INTERNATIONAL | 322,648 | 0.56% | ▼ | -18,000 | 5,420 | 5,490 | 5,350 | 5,370 | 507,400 |
| 2024-06-06 | MERRILL LYNCH INTERNATIONAL | 340,648 | 0.59% | ▼ | -23,000 | 5,400 | 5,500 | 5,370 | 5,470 | 284,700 |
| 2024-06-05 | MERRILL LYNCH INTERNATIONAL | 363,648 | 0.63% | ▲ | 13,300 | 5,400 | 5,480 | 5,350 | 5,350 | 535,800 |
| 2024-06-04 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 0 | 0.00% | ▼ | -289,222 | 5,300 | 5,560 | 5,190 | 5,440 | 1,690,200 |
| 2024-06-04 | MERRILL LYNCH INTERNATIONAL | 350,348 | 0.60% | ▲ | 51,100 | 5,300 | 5,560 | 5,190 | 5,440 | 1,690,200 |
| 2024-05-31 | BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC | 289,222 | 0.50% | ▲ | 4,740 | 4,865 | 4,740 | 4,860 | 388,900 | |
| 2024-05-31 | MERRILL LYNCH INTERNATIONAL | 299,248 | 0.51% | ▼ | -4,600 | 4,740 | 4,865 | 4,740 | 4,860 | 388,900 |
| 2024-05-30 | MERRILL LYNCH INTERNATIONAL | 303,848 | 0.52% | ▼ | -6,200 | 4,580 | 4,670 | 4,485 | 4,670 | 394,300 |
| 2024-05-29 | MERRILL LYNCH INTERNATIONAL | 310,048 | 0.53% | ▼ | -10,000 | 4,470 | 4,555 | 4,405 | 4,550 | 272,300 |
| 2024-05-28 | MERRILL LYNCH INTERNATIONAL | 320,048 | 0.55% | ▲ | 19,100 | 4,490 | 4,660 | 4,490 | 4,510 | 590,900 |
| 2024-05-27 | MERRILL LYNCH INTERNATIONAL | 300,948 | 0.52% | ▲ | 4,075 | 4,485 | 4,030 | 4,480 | 1,075,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4348 | 1 | インフォコム株式会社 | 2024-12-21 19:26:16 |
| 4348 | 2 | 2024/10/21新経営体制のご挨拶（230KB） | 2024-10-21 21:30:30 |
| 4348 | 2 | 企業理念 | 企業情報 | インフォコム株式会社 | 2024-06-21 14:35:49 |
| 4348 | 2 | 投資家情報 | インフォコム株式会社 | 2024-06-18 06:59:44 |
| 4348 | 2 | 株式の状況 | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 19:01:06 |
| 4348 | 2 | アナリスト | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 11:32:31 |
| 4348 | 2 | 株式事務手続き | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 11:32:30 |
| 4348 | 2 | 株主総会 | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 11:32:27 |
| 4348 | 2 | 株主優待 | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 11:32:26 |
| 4348 | 2 | 配当 | 株式情報 | 投資家情報 | インフォコム株式会社 | 2024-06-14 11:32:24 |