| 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 | 1,389 | 1,407 | 1,379 | 1,395 | 101,200 | 21 | 102% | 100% | 194% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20240925 | 1,399 | 1,403 | 1,392 | 1,394 | 29,500 | -1 | 100% | 100% | 29% | ▼ | 100% | 98% | 100% | 100% | 107% |
| 20240926 | 1,403 | 1,405 | 1,383 | 1,405 | 73,100 | 11 | 101% | 100% | 248% | ▲ | 100% | 98% | 100% | 100% | 108% |
| 20240927 | 1,403 | 1,406 | 1,388 | 1,398 | 69,700 | -7 | 100% | 100% | 95% | ▼ | 101% | 102% | 102% | 100% | 107% |
| 20240930 | 1,368 | 1,398 | 1,368 | 1,376 | 95,400 | -22 | 98% | 101% | 137% | ▼▼ | 100% | 102% | 101% | 98% | 106% |
| 20241001 | 1,377 | 1,396 | 1,365 | 1,378 | 20,900 | 2 | 100% | 100% | 22% | ▲ | 99% | 103% | 101% | 98% | 106% |
| 20241002 | 1,364 | 1,367 | 1,341 | 1,353 | 45,600 | -25 | 98% | 99% | 218% | ▼ | 99% | 101% | 100% | 96% | 104% |
| 20241003 | 1,383 | 1,394 | 1,366 | 1,371 | 24,700 | 18 | 101% | 99% | 54% | ▲ | 102% | 102% | 101% | 98% | 105% |
| 20241004 | 1,371 | 1,401 | 1,371 | 1,392 | 43,800 | 21 | 102% | 102% | 177% | ▲▲ | 100% | 98% | 98% | 99% | 107% |
| 20241007 | 1,410 | 1,420 | 1,395 | 1,409 | 45,500 | 17 | 101% | 100% | 104% | ▲▲▲ | 100% | 101% | 100% | 100% | 108% |
| 20241008 | 1,389 | 1,394 | 1,381 | 1,387 | 48,300 | -22 | 98% | 100% | 106% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20241009 | 1,394 | 1,406 | 1,388 | 1,400 | 39,100 | 13 | 101% | 100% | 81% | ▲ | 98% | 99% | 99% | 99% | 107% |
| 20241010 | 1,400 | 1,400 | 1,369 | 1,377 | 24,900 | -23 | 98% | 98% | 64% | ▼ | 100% | 100% | 101% | 98% | 106% |
| 20241011 | 1,384 | 1,386 | 1,374 | 1,383 | 44,200 | 6 | 100% | 100% | 178% | ▲ | 101% | 98% | 100% | 98% | 103% |
| 20241015 | 1,387 | 1,404 | 1,381 | 1,396 | 55,200 | 13 | 101% | 101% | 125% | ▲▲ | 100% | 96% | 100% | 99% | 104% |
| 20241016 | 1,394 | 1,407 | 1,388 | 1,392 | 38,100 | -4 | 100% | 100% | 69% | ▼ | 98% | 94% | 99% | 99% | 103% |
| 20241017 | 1,410 | 1,410 | 1,380 | 1,380 | 25,800 | -12 | 99% | 98% | 68% | ▼▼ | 98% | 96% | 102% | 98% | 102% |
| 20241018 | 1,385 | 1,385 | 1,360 | 1,360 | 20,800 | -20 | 99% | 98% | 81% | ▼▼▼ | 99% | 99% | 104% | 97% | 101% |
| 20241021 | 1,360 | 1,360 | 1,340 | 1,344 | 31,900 | -16 | 99% | 99% | 153% | ▼▼▼▼ | 98% | 103% | 105% | 95% | 100% |
| 20241022 | 1,344 | 1,344 | 1,311 | 1,317 | 72,600 | -27 | 98% | 98% | 228% | ▼▼▼▼▼ | 101% | 105% | 107% | 93% | 100% |
| 20241023 | 1,317 | 1,329 | 1,310 | 1,324 | 54,600 | 7 | 101% | 101% | 75% | ▲ | 102% | 105% | 107% | 94% | 101% |
| 20241024 | 1,313 | 1,339 | 1,312 | 1,334 | 70,100 | 10 | 101% | 102% | 128% | ▲▲ | 100% | 102% | 104% | 95% | 101% |
| 20241025 | 1,350 | 1,362 | 1,345 | 1,349 | 61,400 | 15 | 101% | 100% | 88% | ▲▲▲ | 102% | 102% | 104% | 96% | 102% |
| 20241028 | 1,355 | 1,389 | 1,355 | 1,384 | 29,900 | 35 | 103% | 102% | 49% | ▲▲▲▲ | 99% | 100% | 103% | 98% | 105% |
| 20241029 | 1,376 | 1,378 | 1,361 | 1,367 | 39,300 | -17 | 99% | 99% | 131% | ▼ | 101% | 102% | 104% | 97% | 104% |
| 20241030 | 1,362 | 1,384 | 1,349 | 1,375 | 227,500 | 8 | 101% | 101% | 579% | ▲ | 100% | 102% | 104% | 98% | 104% |
| 20241031 | 1,370 | 1,374 | 1,344 | 1,367 | 36,500 | -8 | 99% | 100% | 16% | ▼ | 101% | 101% | 104% | 97% | 104% |
| 20241101 | 1,367 | 1,383 | 1,349 | 1,376 | 40,400 | 9 | 101% | 101% | 111% | ▲ | 99% | 100% | 103% | 98% | 104% |
| 20241105 | 1,378 | 1,380 | 1,355 | 1,370 | 33,000 | -6 | 100% | 99% | 82% | ▼ | 101% | 100% | 103% | 97% | 104% |
| 20241106 | 1,377 | 1,399 | 1,358 | 1,391 | 52,500 | 21 | 102% | 101% | 159% | ▲ | 99% | 100% | 102% | 99% | 106% |
| 20241107 | 1,389 | 1,403 | 1,372 | 1,377 | 40,200 | -14 | 99% | 99% | 77% | ▼ | 99% | 100% | 101% | 98% | 105% |
| 20241108 | 1,400 | 1,409 | 1,379 | 1,379 | 36,400 | 2 | 100% | 99% | 91% | ▲ | 100% | 102% | 104% | 99% | 105% |
| 20241111 | 1,374 | 1,375 | 1,364 | 1,374 | 23,500 | -5 | 100% | 100% | 65% | ▼ | 100% | 102% | 105% | 98% | 104% |
| 20241112 | 1,380 | 1,399 | 1,380 | 1,383 | 44,800 | 9 | 101% | 100% | 191% | ▲ | 99% | 101% | 105% | 99% | 105% |
| 20241113 | 1,392 | 1,406 | 1,376 | 1,381 | 44,200 | -2 | 100% | 99% | 99% | ▼ | 101% | 101% | 105% | 99% | 105% |
| 20241114 | 1,391 | 1,446 | 1,385 | 1,400 | 69,300 | 19 | 101% | 101% | 157% | ▲ | 99% | 99% | 104% | 100% | 106% |
| 20241115 | 1,420 | 1,428 | 1,397 | 1,408 | 15,400 | 8 | 101% | 99% | 22% | ▲▲ | 100% | 101% | 106% | 100% | 107% |
| 20241118 | 1,401 | 1,423 | 1,400 | 1,405 | 22,900 | -3 | 100% | 100% | 149% | ▼ | 100% | 100% | 105% | 100% | 107% |
| 20241119 | 1,412 | 1,417 | 1,400 | 1,408 | 21,900 | 3 | 100% | 100% | 96% | ▲ | 99% | 101% | 105% | 100% | 107% |
| 20241120 | 1,408 | 1,408 | 1,393 | 1,394 | 28,700 | -14 | 99% | 99% | 131% | ▼ | 100% | 102% | 106% | 99% | 105% |
| 20241121 | 1,394 | 1,405 | 1,394 | 1,400 | 20,400 | 6 | 100% | 100% | 71% | ▲ | 100% | 101% | 105% | 99% | 105% |
| 20241122 | 1,405 | 1,412 | 1,400 | 1,409 | 27,400 | 9 | 101% | 100% | 134% | ▲▲ | 99% | 100% | 104% | 100% | 104% |
| 20241125 | 1,419 | 1,425 | 1,407 | 1,407 | 31,800 | -2 | 100% | 99% | 116% | ▼ | 101% | 100% | 105% | 100% | 103% |
| 20241126 | 1,407 | 1,424 | 1,406 | 1,416 | 27,300 | 9 | 101% | 101% | 86% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20241127 | 1,414 | 1,418 | 1,403 | 1,418 | 26,200 | 2 | 100% | 100% | 96% | ▲▲ | 100% | 99% | 104% | 100% | 104% |
| 20241128 | 1,417 | 1,422 | 1,404 | 1,411 | 25,700 | -7 | 100% | 100% | 98% | ▼ | 100% | 100% | 105% | 100% | 103% |
| 20241129 | 1,409 | 1,423 | 1,409 | 1,412 | 23,800 | 1 | 100% | 100% | 93% | ▲ | 99% | 101% | 104% | 100% | 103% |
| 20241202 | 1,412 | 1,412 | 1,397 | 1,400 | 44,500 | -12 | 99% | 99% | 187% | ▼ | 101% | 104% | 105% | 99% | 102% |
| 20241203 | 1,400 | 1,415 | 1,396 | 1,407 | 32,000 | 7 | 101% | 101% | 72% | ▲ | 100% | 104% | 105% | 99% | 102% |
| 20241204 | 1,400 | 1,410 | 1,398 | 1,404 | 31,000 | -3 | 100% | 100% | 97% | ▼ | 100% | 104% | 104% | 99% | 102% |
| 20241205 | 1,406 | 1,419 | 1,402 | 1,405 | 51,400 | 1 | 100% | 100% | 166% | ▲ | 101% | 105% | 102% | 99% | 102% |
| 20241206 | 1,405 | 1,430 | 1,402 | 1,425 | 33,500 | 20 | 101% | 101% | 65% | ▲▲ | 102% | 103% | 0% | 100% | 104% |
| 20241209 | 1,433 | 1,457 | 1,433 | 1,455 | 48,300 | 30 | 102% | 102% | 144% | ▲▲▲ | 98% | 101% | 0% | 100% | 105% |
| 20241210 | 1,471 | 1,472 | 1,430 | 1,443 | 66,000 | -12 | 99% | 98% | 137% | ▼ | 101% | 102% | 0% | 99% | 104% |
| 20241211 | 1,443 | 1,464 | 1,443 | 1,458 | 37,500 | 15 | 101% | 101% | 57% | ▲ | 100% | 100% | 0% | 100% | 105% |
| 20241212 | 1,468 | 1,484 | 1,462 | 1,471 | 72,800 | 13 | 101% | 100% | 194% | ▲▲ | 102% | 101% | 0% | 100% | 106% |
| 20241213 | 1,455 | 1,485 | 1,455 | 1,480 | 41,100 | 9 | 101% | 102% | 56% | ▲▲▲ | 99% | 99% | 0% | 100% | 106% |
| 20241216 | 1,480 | 1,480 | 1,470 | 1,470 | 25,700 | -10 | 99% | 99% | 63% | ▼ | 100% | 98% | 0% | 99% | 105% |
| 20241217 | 1,470 | 1,472 | 1,460 | 1,464 | 26,700 | -6 | 100% | 100% | 104% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20241218 | 1,442 | 1,456 | 1,434 | 1,444 | 45,400 | -20 | 99% | 100% | 170% | ▼▼▼ | 102% | 0% | 0% | 98% | 103% |
| 20241219 | 1,432 | 1,472 | 1,420 | 1,464 | 35,600 | 20 | 101% | 102% | 78% | ▲ | 98% | 0% | 0% | 99% | 105% |
| 20241220 | 1,462 | 1,464 | 1,435 | 1,440 | 48,100 | -24 | 98% | 98% | 135% | ▼ | % | % | % | 97% | 103% |
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 | 3,800 | 82,400 | 2,800 | 40,600 | 1,000 | 41,800 |
| 2024-12-06 | 4,900 | 78,700 | 2,800 | 40,100 | 2,100 | 38,600 |
| 2024-11-29 | 3,300 | 60,700 | 2,800 | 41,500 | 500 | 19,200 |
| 2024-11-22 | 3,000 | 56,800 | 2,800 | 40,600 | 200 | 16,200 |
| 2024-11-15 | 3,100 | 51,600 | 2,800 | 40,000 | 300 | 11,600 |
| 2024-11-08 | 3,100 | 49,500 | 2,800 | 41,900 | 300 | 7,600 |
| 2024-11-01 | 3,600 | 48,800 | 3,300 | 39,800 | 300 | 9,000 |
| 2024-10-25 | 6,200 | 48,300 | 3,300 | 39,500 | 2,900 | 8,800 |
| 2024-10-18 | 3,500 | 51,800 | 3,100 | 43,200 | 400 | 8,600 |
| 2024-10-11 | 3,500 | 55,500 | 3,100 | 46,200 | 400 | 9,300 |
| 2024-10-04 | 9,900 | 51,900 | 3,100 | 43,700 | 6,800 | 8,200 |
| 2024-09-27 | 3,500 | 65,800 | 3,100 | 46,500 | 400 | 19,300 |
| 2024-09-20 | 5,700 | 66,900 | 3,100 | 47,600 | 2,600 | 19,300 |
| 2024-09-13 | 5,900 | 83,700 | 3,100 | 45,500 | 2,800 | 38,200 |
| 2024-09-06 | 6,300 | 84,900 | 3,100 | 46,200 | 3,200 | 38,700 |
| 2024-08-30 | 6,300 | 85,100 | 3,100 | 50,300 | 3,200 | 34,800 |
| 2024-08-23 | 6,900 | 77,600 | 3,100 | 46,800 | 3,800 | 30,800 |
| 2024-08-16 | 7,200 | 75,600 | 3,100 | 45,200 | 4,100 | 30,400 |
| 2024-08-09 | 7,500 | 60,500 | 3,100 | 48,100 | 4,400 | 12,400 |
| 2024-08-02 | 6,600 | 65,500 | 3,100 | 49,900 | 3,500 | 15,600 |
| 2024-07-26 | 9,200 | 70,900 | 3,300 | 51,400 | 5,900 | 19,500 |
| 2024-07-19 | 9,200 | 81,700 | 3,400 | 54,100 | 5,800 | 27,600 |
| 2024-07-12 | 10,200 | 158,000 | 3,300 | 131,900 | 6,900 | 26,100 |
| 2024-07-05 | 9,200 | 159,500 | 3,200 | 132,200 | 6,000 | 27,300 |
| 2024-06-28 | 8,000 | 159,600 | 3,100 | 133,900 | 4,900 | 25,700 |
| 2024-06-21 | 8,700 | 155,500 | 3,200 | 131,100 | 5,500 | 24,400 |
| 2024-06-14 | 9,000 | 153,800 | 3,300 | 129,500 | 5,700 | 24,300 |
| 2024-06-07 | 8,300 | 159,800 | 3,300 | 129,300 | 5,000 | 30,500 |
| 2024-05-31 | 8,100 | 174,600 | 3,300 | 130,100 | 4,800 | 44,500 |
| 2024-05-24 | 8,900 | 204,300 | 3,100 | 135,200 | 5,800 | 69,100 |
| 2024-05-17 | 8,200 | 202,500 | 3,100 | 129,600 | 5,100 | 72,900 |
| 2024-05-10 | 19,800 | 205,600 | 3,100 | 119,600 | 16,700 | 86,000 |
| 2024-05-02 | 6,300 | 120,400 | 3,200 | 76,100 | 3,100 | 44,300 |
| 2024-04-26 | 6,200 | 124,400 | 3,200 | 76,200 | 3,000 | 48,200 |
| 2024-04-19 | 6,800 | 113,800 | 3,200 | 64,800 | 3,600 | 49,000 |
| 2024-04-12 | 7,800 | 116,100 | 3,100 | 58,000 | 4,700 | 58,100 |
| 2024-04-05 | 6,500 | 128,700 | 3,200 | 57,600 | 3,300 | 71,100 |
| 2024-03-29 | 6,400 | 142,800 | 3,100 | 62,900 | 3,300 | 79,900 |
| 2024-03-22 | 10,300 | 293,600 | 3,100 | 193,400 | 7,200 | 100,200 |
| 2024-03-15 | 8,600 | 569,900 | 3,100 | 476,200 | 5,500 | 93,700 |
| 2024-03-08 | 8,700 | 567,500 | 3,100 | 476,700 | 5,600 | 90,800 |
| 2024-03-01 | 13,800 | 549,800 | 3,100 | 479,600 | 10,700 | 70,200 |
| 2024-02-22 | 8,800 | 553,700 | 3,100 | 482,100 | 5,700 | 71,600 |
| 2024-02-16 | 7,400 | 606,500 | 3,000 | 564,200 | 4,400 | 42,300 |
| 2024-02-09 | 5,500 | 624,200 | 3,000 | 571,500 | 2,500 | 52,700 |
| 2024-02-02 | 5,900 | 625,300 | 3,000 | 569,600 | 2,900 | 55,700 |
| 2024-01-26 | 6,600 | 619,500 | 3,000 | 561,100 | 3,600 | 58,400 |
| 2024-01-19 | 6,100 | 655,300 | 3,000 | 574,500 | 3,100 | 80,800 |
| 2024-01-12 | 6,400 | 651,500 | 3,000 | 577,500 | 3,400 | 74,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 16:00 | アイティフォー | 当社保有株式の公開買付けへの応募に関するお知らせ |
| 20241112 | 15:30 | アイティフォー | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 15:30 | アイティフォー | 剰余金の配当（中間配当） に関するお知らせ |
| 20241112 | 15:30 | アイティフォー | 業績連動型株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241112 | 15:30 | アイティフォー | 業績連動型株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 15:30 | アイティフォー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 15:30 | アイティフォー | 従業員に対する株式報酬制度（ＲＳ信託）の導入に関するお知らせ |
| 20240910 | 16:00 | アイティフォー | 連結子会社との会社分割（簡易吸収分割） に関するお知らせ |
| 20240808 | 16:00 | アイティフォー | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240625 | 16:00 | アイティフォー | 業績連動型株式報酬制度の継続に関するお知らせ |
| 20240611 | 17:50 | アイティフォー | 取締役会の実効性に関する評価結果の概要について |
| 20240509 | 15:30 | アイティフォー | 新中期経営計画の策定に関するお知らせ |
| 20240509 | 15:30 | アイティフォー | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | アイティフォー | 剰余金の配当に関するお知らせ |
| 20240509 | 15:30 | アイティフォー | 取締役候補者の選任に関するお知らせ |
| 20240213 | 16:00 | アイティフォー | 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 |
|---|---|---|---|---|---|
| S100UMYH | 350 | 2024-11-07 15:37 | 株式会社アイティフォー | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U0ZL | 350 | 2024-07-16 11:47 | 株式会社アイティフォー | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T8WR | 350 | 2024-04-15 10:39 | 株式会社アイティフォー | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100SXIV | 350 | 2024-02-21 15:48 | 株式会社アイティフォー | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SWEV | 350 | 2024-02-19 13:04 | 株式会社アイティフォー | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4743 | 1 | 株式会社アイティフォー（株式会社ITFOR） | 2024-12-21 20:23:24 |
| 4743 | 2 | 株主・投資家（IR）情報 | 株式会社アイティフォー | 2024-06-15 12:47:36 |
| 4743 | 2 | サイバー攻撃対策AI型EDR サービス 「CyCraft AIR」 | 株式会社アイティフォー（株式会社ITFOR） | 2024-06-14 19:28:03 |
| 4743 | 3 | めぶきフィナンシャルグループ様で審査AIサービスの実務適用開始〜住宅ローン・無担保ローン案件の7割をAIで自動審査〜 | 株式会社アイティフォー（株式会社ITFOR） | 2024-06-14 19:28:04 |
| 4743 | 3 | ニュース | 株式会社アイティフォー（株式会社ITFOR） | 2024-06-14 11:54:09 |