| 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 | 1,006 | 1,008 | 1,005 | 1,006 | 2,700 | -2 | 100% | 100% | 22% | ▼ | 100% | 101% | 100% | 94% | 102% |
| 20240925 | 1,000 | 1,007 | 1,000 | 1,002 | 5,100 | -4 | 100% | 100% | 189% | ▼▼ | 101% | 100% | 99% | 94% | 101% |
| 20240926 | 1,001 | 1,019 | 1,001 | 1,013 | 11,800 | 11 | 101% | 101% | 231% | ▲ | 101% | 101% | 100% | 95% | 102% |
| 20240927 | 997 | 1,002 | 996 | 1,002 | 3,200 | -11 | 99% | 101% | 27% | ▼ | 101% | 101% | 100% | 94% | 100% |
| 20240930 | 995 | 1,005 | 993 | 1,005 | 9,600 | 3 | 100% | 101% | 300% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241001 | 999 | 1,005 | 999 | 999 | 3,200 | -6 | 99% | 100% | 33% | ▼ | 100% | 100% | 100% | 93% | 100% |
| 20241002 | 996 | 1,003 | 993 | 993 | 4,200 | -6 | 99% | 100% | 131% | ▼▼ | 100% | 99% | 100% | 93% | 100% |
| 20241003 | 1,002 | 1,005 | 994 | 1,003 | 4,400 | 10 | 101% | 100% | 105% | ▲ | 100% | 99% | 101% | 97% | 101% |
| 20241004 | 1,000 | 1,003 | 998 | 1,000 | 2,100 | -3 | 100% | 100% | 48% | ▼ | 99% | 99% | 101% | 97% | 101% |
| 20241007 | 1,004 | 1,004 | 996 | 996 | 2,600 | -4 | 100% | 99% | 124% | ▼▼ | 100% | 100% | 102% | 97% | 100% |
| 20241008 | 992 | 997 | 987 | 991 | 11,100 | -5 | 99% | 100% | 427% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241009 | 991 | 993 | 988 | 988 | 2,200 | -3 | 100% | 100% | 20% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241010 | 988 | 991 | 986 | 989 | 7,300 | 1 | 100% | 100% | 332% | ▲ | 100% | 101% | 102% | 96% | 100% |
| 20241011 | 989 | 995 | 986 | 988 | 800 | -1 | 100% | 100% | 11% | ▼ | 100% | 100% | 102% | 96% | 100% |
| 20241015 | 989 | 995 | 987 | 993 | 3,800 | 5 | 101% | 100% | 475% | ▲ | 100% | 100% | 102% | 98% | 101% |
| 20241016 | 987 | 1,000 | 987 | 989 | 3,600 | -4 | 100% | 100% | 95% | ▼ | 101% | 100% | 102% | 98% | 100% |
| 20241017 | 987 | 997 | 987 | 995 | 1,500 | 6 | 101% | 101% | 42% | ▲ | 99% | 99% | 101% | 98% | 101% |
| 20241018 | 1,000 | 1,000 | 990 | 990 | 1,600 | -5 | 99% | 99% | 107% | ▼ | 100% | 100% | 102% | 98% | 100% |
| 20241021 | 987 | 990 | 987 | 989 | 1,900 | -1 | 100% | 100% | 119% | ▼▼ | 100% | 101% | 105% | 98% | 100% |
| 20241022 | 987 | 988 | 985 | 988 | 2,400 | -1 | 100% | 100% | 126% | ▼▼▼ | 100% | 101% | 105% | 98% | 100% |
| 20241023 | 986 | 988 | 984 | 985 | 3,000 | -3 | 100% | 100% | 125% | ▼▼▼▼ | 100% | 101% | 105% | 97% | 100% |
| 20241024 | 985 | 985 | 980 | 985 | 6,200 | 0 | 100% | 100% | 207% | -- | 100% | 102% | 106% | 97% | 100% |
| 20241025 | 981 | 982 | 976 | 977 | 6,000 | -8 | 99% | 100% | 97% | ▼ | 102% | 103% | 106% | 97% | 100% |
| 20241028 | 981 | 1,000 | 981 | 997 | 5,700 | 20 | 102% | 102% | 95% | ▲ | 99% | 101% | 104% | 99% | 102% |
| 20241029 | 997 | 997 | 992 | 992 | 1,600 | -5 | 99% | 99% | 28% | ▼ | 100% | 102% | 105% | 99% | 102% |
| 20241030 | 992 | 997 | 992 | 994 | 1,600 | 2 | 100% | 100% | 100% | ▲ | 100% | 101% | 107% | 99% | 102% |
| 20241031 | 993 | 1,003 | 993 | 996 | 20,500 | 2 | 100% | 100% | 1281% | ▲▲ | 99% | 99% | 105% | 99% | 102% |
| 20241101 | 1,018 | 1,020 | 1,006 | 1,007 | 11,600 | 11 | 101% | 99% | 57% | ▲▲▲ | 100% | 100% | 106% | 100% | 103% |
| 20241105 | 1,005 | 1,015 | 1,002 | 1,010 | 8,600 | 3 | 100% | 100% | 74% | ▲▲▲▲ | 100% | 100% | 106% | 100% | 103% |
| 20241106 | 1,008 | 1,010 | 1,002 | 1,007 | 4,700 | -3 | 100% | 100% | 55% | ▼ | 99% | 99% | 106% | 100% | 103% |
| 20241107 | 1,008 | 1,008 | 995 | 1,002 | 7,000 | -5 | 100% | 99% | 149% | ▼▼ | 100% | 99% | 106% | 99% | 103% |
| 20241108 | 1,009 | 1,009 | 1,001 | 1,006 | 2,200 | 4 | 100% | 100% | 31% | ▲ | 100% | 100% | 106% | 100% | 103% |
| 20241111 | 1,005 | 1,007 | 1,003 | 1,003 | 3,600 | -3 | 100% | 100% | 164% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20241112 | 1,003 | 1,009 | 1,001 | 1,001 | 3,700 | -2 | 100% | 100% | 103% | ▼▼ | 100% | 104% | 106% | 99% | 102% |
| 20241113 | 1,001 | 1,007 | 1,000 | 1,000 | 3,600 | -1 | 100% | 100% | 97% | ▼▼▼ | 100% | 104% | 106% | 99% | 102% |
| 20241114 | 1,002 | 1,002 | 989 | 1,002 | 12,800 | 2 | 100% | 100% | 356% | ▲ | 100% | 103% | 104% | 99% | 103% |
| 20241115 | 1,001 | 1,005 | 995 | 999 | 13,400 | -3 | 100% | 100% | 105% | ▼ | 100% | 104% | 103% | 99% | 102% |
| 20241118 | 1,000 | 1,005 | 999 | 1,002 | 6,200 | 3 | 100% | 100% | 46% | ▲ | 103% | 101% | 102% | 99% | 103% |
| 20241119 | 1,005 | 1,050 | 1,001 | 1,038 | 81,900 | 36 | 104% | 103% | 1321% | ▲▲ | 98% | 95% | 97% | 100% | 106% |
| 20241120 | 1,059 | 1,088 | 1,033 | 1,033 | 164,600 | -5 | 100% | 98% | 201% | ▼ | 100% | 98% | 99% | 100% | 106% |
| 20241121 | 1,031 | 1,037 | 1,011 | 1,036 | 24,900 | 3 | 100% | 100% | 15% | ▲ | 98% | 103% | 99% | 100% | 106% |
| 20241122 | 1,034 | 1,034 | 1,014 | 1,014 | 19,200 | -22 | 98% | 98% | 77% | ▼ | 99% | 105% | 101% | 98% | 104% |
| 20241125 | 1,015 | 1,016 | 1,007 | 1,009 | 14,500 | -5 | 100% | 99% | 76% | ▼▼ | 100% | 103% | 101% | 97% | 102% |
| 20241126 | 1,009 | 1,012 | 1,005 | 1,010 | 9,600 | 1 | 100% | 100% | 66% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241127 | 1,011 | 1,012 | 1,005 | 1,012 | 3,900 | 2 | 100% | 100% | 41% | ▲▲ | 105% | 101% | 101% | 97% | 102% |
| 20241128 | 1,012 | 1,065 | 1,005 | 1,065 | 87,700 | 53 | 105% | 105% | 2249% | ▲▲▲ | 98% | 97% | 96% | 100% | 107% |
| 20241129 | 1,058 | 1,059 | 1,035 | 1,039 | 42,000 | -26 | 98% | 98% | 48% | ▼ | 99% | 99% | 98% | 98% | 104% |
| 20241202 | 1,036 | 1,041 | 1,020 | 1,022 | 11,900 | -17 | 98% | 99% | 28% | ▼▼ | 100% | 100% | 99% | 96% | 102% |
| 20241203 | 1,022 | 1,033 | 1,018 | 1,022 | 17,500 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 99% | 96% | 102% |
| 20241204 | 1,024 | 1,027 | 1,018 | 1,027 | 5,800 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 99% | 96% | 103% |
| 20241205 | 1,022 | 1,023 | 1,012 | 1,022 | 13,600 | -5 | 100% | 100% | 234% | ▼ | 100% | 100% | 99% | 96% | 102% |
| 20241206 | 1,023 | 1,023 | 1,011 | 1,018 | 8,100 | -4 | 100% | 100% | 60% | ▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241209 | 1,013 | 1,024 | 1,013 | 1,024 | 13,200 | 6 | 101% | 101% | 163% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241210 | 1,027 | 1,027 | 1,018 | 1,022 | 5,300 | -2 | 100% | 100% | 40% | ▼ | 100% | 100% | 0% | 96% | 102% |
| 20241211 | 1,019 | 1,028 | 1,019 | 1,024 | 8,200 | 2 | 100% | 100% | 155% | ▲ | 100% | 99% | 0% | 96% | 103% |
| 20241212 | 1,024 | 1,024 | 1,011 | 1,021 | 16,500 | -3 | 100% | 100% | 201% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241213 | 1,020 | 1,022 | 1,013 | 1,014 | 4,600 | -7 | 99% | 99% | 28% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241216 | 1,022 | 1,022 | 1,011 | 1,011 | 56,800 | -3 | 100% | 99% | 1235% | ▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 1,015 | 1,019 | 1,009 | 1,014 | 6,000 | 3 | 100% | 100% | 11% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241218 | 1,017 | 1,017 | 1,012 | 1,013 | 3,200 | -1 | 100% | 100% | 53% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,004 | 1,010 | 1,000 | 1,008 | 366,800 | -5 | 100% | 100% | 11463% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 1,008 | 1,014 | 1,007 | 1,008 | 6,500 | 0 | 100% | 100% | 2% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 3,500 | 459,800 | 0 | 346,300 | 3,500 | 113,500 |
| 2024-12-06 | 3,100 | 460,100 | 0 | 346,400 | 3,100 | 113,700 |
| 2024-11-29 | 3,600 | 471,000 | 0 | 351,400 | 3,600 | 119,600 |
| 2024-11-22 | 600 | 448,300 | 0 | 335,400 | 600 | 112,900 |
| 2024-11-15 | 500 | 455,900 | 0 | 260,300 | 500 | 195,600 |
| 2024-11-08 | 500 | 484,600 | 0 | 291,800 | 500 | 192,800 |
| 2024-11-01 | 900 | 486,800 | 0 | 298,800 | 900 | 188,000 |
| 2024-10-25 | 800 | 485,400 | 0 | 301,700 | 800 | 183,700 |
| 2024-10-18 | 1,000 | 482,900 | 0 | 298,400 | 1,000 | 184,500 |
| 2024-10-11 | 1,100 | 483,200 | 0 | 298,800 | 1,100 | 184,400 |
| 2024-10-04 | 1,200 | 474,700 | 0 | 286,800 | 1,200 | 187,900 |
| 2024-09-27 | 800 | 475,200 | 0 | 282,700 | 800 | 192,500 |
| 2024-09-20 | 800 | 480,800 | 0 | 283,200 | 800 | 197,600 |
| 2024-09-13 | 700 | 491,900 | 0 | 294,100 | 700 | 197,800 |
| 2024-09-06 | 1,400 | 495,000 | 0 | 294,300 | 1,400 | 200,700 |
| 2024-08-30 | 3,400 | 497,600 | 0 | 294,600 | 3,400 | 203,000 |
| 2024-08-23 | 500 | 481,900 | 0 | 294,700 | 500 | 187,200 |
| 2024-08-16 | 600 | 472,700 | 0 | 294,300 | 600 | 178,400 |
| 2024-08-09 | 500 | 658,100 | 0 | 481,000 | 500 | 177,100 |
| 2024-08-02 | 500 | 662,500 | 0 | 482,900 | 500 | 179,600 |
| 2024-07-26 | 500 | 662,400 | 0 | 455,000 | 500 | 207,400 |
| 2024-07-19 | 500 | 663,300 | 0 | 454,900 | 500 | 208,400 |
| 2024-07-12 | 500 | 662,200 | 0 | 455,700 | 500 | 206,500 |
| 2024-07-05 | 600 | 664,300 | 0 | 456,600 | 600 | 207,700 |
| 2024-06-28 | 600 | 793,600 | 0 | 586,200 | 600 | 207,400 |
| 2024-06-21 | 500 | 779,700 | 0 | 572,200 | 500 | 207,500 |
| 2024-06-14 | 500 | 776,900 | 0 | 570,400 | 500 | 206,500 |
| 2024-06-07 | 1,000 | 779,400 | 0 | 570,300 | 1,000 | 209,100 |
| 2024-05-31 | 1,400 | 778,300 | 0 | 568,700 | 1,400 | 209,600 |
| 2024-05-24 | 1,800 | 779,800 | 0 | 570,100 | 1,800 | 209,700 |
| 2024-05-17 | 1,800 | 779,400 | 0 | 569,300 | 1,800 | 210,100 |
| 2024-05-10 | 1,100 | 773,200 | 0 | 563,400 | 1,100 | 209,800 |
| 2024-05-02 | 800 | 773,600 | 0 | 563,900 | 800 | 209,700 |
| 2024-04-26 | 500 | 772,100 | 0 | 566,900 | 500 | 205,200 |
| 2024-04-19 | 400 | 774,400 | 0 | 568,400 | 400 | 206,000 |
| 2024-04-12 | 0 | 452,400 | 0 | 248,000 | 0 | 204,400 |
| 2024-04-05 | 400 | 453,900 | 0 | 243,500 | 400 | 210,400 |
| 2024-03-29 | 600 | 449,200 | 0 | 243,800 | 600 | 205,400 |
| 2024-03-22 | 800 | 387,600 | 0 | 236,800 | 800 | 150,800 |
| 2024-03-15 | 200 | 398,000 | 0 | 247,700 | 200 | 150,300 |
| 2024-03-08 | 200 | 396,900 | 0 | 247,600 | 200 | 149,300 |
| 2024-03-01 | 300 | 391,000 | 0 | 245,000 | 300 | 146,000 |
| 2024-02-22 | 300 | 711,100 | 0 | 564,900 | 300 | 146,200 |
| 2024-02-16 | 200 | 710,600 | 0 | 565,200 | 200 | 145,400 |
| 2024-02-09 | 200 | 720,100 | 0 | 574,500 | 200 | 145,600 |
| 2024-02-02 | 700 | 720,200 | 0 | 574,400 | 700 | 145,800 |
| 2024-01-26 | 100 | 720,800 | 0 | 369,900 | 100 | 350,900 |
| 2024-01-19 | 100 | 722,100 | 0 | 369,400 | 100 | 352,700 |
| 2024-01-12 | 100 | 719,400 | 0 | 370,200 | 100 | 349,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | イマジニア | 2025年3月期第2四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | イマジニア | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240719 | 15:00 | イマジニア | 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 |
| 20240621 | 15:00 | イマジニア | 支配株主等に関する事項について |
| 20240621 | 15:00 | イマジニア | 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 |
| 20240531 | 15:30 | イマジニア | 非上場の親会社等の決算に関するお知らせ |
| 20240515 | 15:30 | イマジニア | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240321 | 15:30 | イマジニア | 通期業績予想の修正に関するお知らせ |
| 20240321 | 15:30 | イマジニア | 配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | イマジニア | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UW5I | 350 | 2024-12-05 15:04 | イマジニア株式会社 | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4644 | 1 | イマジニア株式会社 - Imagineer Co., Ltd. | 2024-12-21 20:22:19 |
| 4644 | 2 | 有価証券報告書・四半期報告書 | イマジニア株式会社 | 2024-06-19 04:25:47 |
| 4644 | 2 | 事業報告書 | イマジニア株式会社 | 2024-06-19 04:25:46 |
| 4644 | 2 | 決算補足資料 | イマジニア株式会社 | 2024-06-19 04:25:45 |
| 4644 | 2 | 決算短信 | イマジニア株式会社 | 2024-06-19 04:25:43 |
| 4644 | 2 | 株式情報 | イマジニア株式会社 | 2024-06-19 04:25:42 |
| 4644 | 2 | 配当情報 | イマジニア株式会社 | 2024-06-19 04:25:41 |
| 4644 | 2 | 株主さまへのご案内 | イマジニア株式会社 | 2024-06-19 04:25:40 |
| 4644 | 2 | 事業セグメント | イマジニア株式会社 | 2024-06-19 04:25:39 |
| 4644 | 2 | 事業等のリスク | イマジニア株式会社 | 2024-06-19 04:25:38 |