| 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 | 1,280 | 1,281 | 1,262 | 1,266 | 822,200 | -11 | 99% | 99% | 107% | ▼▼▼▼ | 101% | 103% | 97% | 97% | 100% |
| 20240726 | 1,275 | 1,289 | 1,274 | 1,282 | 532,500 | 16 | 101% | 101% | 65% | ▲ | 100% | 98% | 95% | 98% | 101% |
| 20240729 | 1,290 | 1,299 | 1,280 | 1,290 | 408,500 | 8 | 101% | 100% | 77% | ▲▲ | 100% | 95% | 95% | 98% | 102% |
| 20240730 | 1,290 | 1,290 | 1,281 | 1,287 | 399,700 | -3 | 100% | 100% | 98% | ▼ | 101% | 92% | 95% | 98% | 102% |
| 20240731 | 1,291 | 1,316 | 1,284 | 1,309 | 1,037,500 | 23 | 102% | 101% | 260% | ▲ | 97% | 93% | 95% | 100% | 103% |
| 20240801 | 1,296 | 1,297 | 1,251 | 1,262 | 1,249,000 | -48 | 96% | 97% | 120% | ▼ | 99% | 97% | 100% | 96% | 100% |
| 20240802 | 1,235 | 1,248 | 1,224 | 1,225 | 1,331,300 | -37 | 97% | 99% | 107% | ▼▼ | 97% | 103% | 105% | 94% | 100% |
| 20240805 | 1,167 | 1,194 | 1,105 | 1,130 | 2,270,600 | -95 | 92% | 97% | 171% | ▼▼▼ | 98% | 98% | 102% | 86% | 100% |
| 20240806 | 1,209 | 1,222 | 1,171 | 1,184 | 1,531,000 | 54 | 105% | 98% | 67% | ▲ | 103% | 103% | 106% | 90% | 105% |
| 20240807 | 1,167 | 1,234 | 1,167 | 1,199 | 1,078,300 | 15 | 101% | 103% | 70% | ▲▲ | 100% | 100% | 103% | 92% | 106% |
| 20240808 | 1,200 | 1,216 | 1,193 | 1,202 | 612,100 | 3 | 100% | 100% | 57% | ▲▲▲ | 96% | 99% | 102% | 92% | 106% |
| 20240809 | 1,218 | 1,230 | 1,156 | 1,169 | 1,931,100 | -33 | 97% | 96% | 315% | ▼ | 102% | 104% | 107% | 89% | 103% |
| 20240813 | 1,160 | 1,194 | 1,154 | 1,186 | 1,226,300 | 17 | 101% | 102% | 64% | ▲ | 101% | 101% | 103% | 91% | 105% |
| 20240814 | 1,198 | 1,214 | 1,191 | 1,205 | 962,000 | 19 | 102% | 101% | 78% | ▲▲ | 99% | 101% | 103% | 92% | 107% |
| 20240815 | 1,200 | 1,204 | 1,187 | 1,192 | 640,400 | -13 | 99% | 99% | 67% | ▼ | 100% | 101% | 103% | 91% | 105% |
| 20240816 | 1,200 | 1,209 | 1,193 | 1,205 | 586,100 | 14 | 101% | 100% | 92% | ▲ | 100% | 102% | 103% | 92% | 107% |
| 20240819 | 1,202 | 1,212 | 1,199 | 1,202 | 687,600 | -4 | 100% | 100% | 117% | ▼ | 101% | 103% | 103% | 92% | 106% |
| 20240820 | 1,201 | 1,212 | 1,201 | 1,207 | 677,900 | 6 | 100% | 101% | 99% | ▲ | 100% | 102% | 101% | 92% | 107% |
| 20240821 | 1,200 | 1,206 | 1,197 | 1,206 | 519,200 | -2 | 100% | 100% | 77% | ▼ | 100% | 102% | 101% | 92% | 107% |
| 20240822 | 1,203 | 1,209 | 1,200 | 1,207 | 615,500 | 2 | 100% | 100% | 119% | ▲ | 100% | 99% | 99% | 92% | 107% |
| 20240823 | 1,226 | 1,238 | 1,220 | 1,231 | 1,196,200 | 24 | 102% | 100% | 194% | ▲▲ | 99% | 99% | 98% | 94% | 109% |
| 20240826 | 1,230 | 1,230 | 1,215 | 1,222 | 370,100 | -10 | 99% | 99% | 31% | ▼ | 100% | 101% | 98% | 93% | 108% |
| 20240827 | 1,222 | 1,228 | 1,214 | 1,221 | 444,900 | -1 | 100% | 100% | 120% | ▼▼ | 100% | 101% | 99% | 93% | 108% |
| 20240828 | 1,221 | 1,224 | 1,208 | 1,219 | 487,400 | -2 | 100% | 100% | 110% | ▼▼▼ | 100% | 102% | 99% | 93% | 108% |
| 20240829 | 1,219 | 1,224 | 1,210 | 1,218 | 648,300 | -2 | 100% | 100% | 133% | ▼▼▼▼ | 100% | 99% | 99% | 97% | 108% |
| 20240830 | 1,222 | 1,227 | 1,217 | 1,222 | 415,300 | 5 | 100% | 100% | 64% | ▲ | 99% | 98% | 98% | 99% | 108% |
| 20240902 | 1,240 | 1,241 | 1,226 | 1,230 | 579,300 | 8 | 101% | 99% | 139% | ▲▲ | 101% | 99% | 99% | 100% | 109% |
| 20240903 | 1,222 | 1,238 | 1,221 | 1,238 | 639,400 | 8 | 101% | 101% | 110% | ▲▲▲ | 99% | 98% | 99% | 100% | 106% |
| 20240904 | 1,220 | 1,229 | 1,206 | 1,212 | 757,100 | -27 | 98% | 99% | 118% | ▼ | 100% | 99% | 100% | 98% | 104% |
| 20240905 | 1,206 | 1,216 | 1,197 | 1,211 | 807,700 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 99% | 100% | 98% | 104% |
| 20240906 | 1,208 | 1,214 | 1,203 | 1,213 | 797,800 | 2 | 100% | 100% | 99% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20240909 | 1,183 | 1,202 | 1,171 | 1,196 | 736,800 | -17 | 99% | 101% | 92% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20240910 | 1,185 | 1,197 | 1,183 | 1,190 | 692,300 | -6 | 100% | 100% | 94% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
| 20240911 | 1,196 | 1,196 | 1,167 | 1,180 | 689,600 | -10 | 99% | 99% | 100% | ▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20240912 | 1,186 | 1,201 | 1,183 | 1,194 | 568,500 | 14 | 101% | 101% | 82% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20240913 | 1,185 | 1,187 | 1,180 | 1,182 | 729,400 | -13 | 99% | 100% | 128% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20240917 | 1,190 | 1,193 | 1,165 | 1,173 | 832,000 | -9 | 99% | 99% | 114% | ▼▼ | 100% | 101% | 100% | 95% | 100% |
| 20240918 | 1,185 | 1,186 | 1,172 | 1,181 | 635,700 | 9 | 101% | 100% | 76% | ▲ | 100% | 101% | 99% | 95% | 101% |
| 20240919 | 1,199 | 1,209 | 1,190 | 1,200 | 704,400 | 19 | 102% | 100% | 111% | ▲▲ | 99% | 101% | 99% | 97% | 102% |
| 20240920 | 1,204 | 1,207 | 1,192 | 1,195 | 951,800 | -6 | 100% | 99% | 135% | ▼ | 100% | 99% | 98% | 96% | 102% |
| 20240924 | 1,200 | 1,201 | 1,192 | 1,197 | 1,247,700 | 3 | 100% | 100% | 131% | ▲ | 100% | 99% | 99% | 97% | 102% |
| 20240925 | 1,195 | 1,207 | 1,182 | 1,199 | 1,205,300 | 2 | 100% | 100% | 97% | ▲▲ | 101% | 98% | 98% | 97% | 102% |
| 20240926 | 1,204 | 1,211 | 1,194 | 1,211 | 1,447,500 | 12 | 101% | 101% | 120% | ▲▲▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 1,174 | 1,191 | 1,170 | 1,186 | 1,208,400 | -25 | 98% | 101% | 83% | ▼ | 102% | 103% | 103% | 96% | 101% |
| 20240930 | 1,150 | 1,178 | 1,150 | 1,173 | 1,148,800 | -14 | 99% | 102% | 95% | ▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20241001 | 1,172 | 1,182 | 1,168 | 1,179 | 630,400 | 6 | 101% | 101% | 55% | ▲ | 100% | 101% | 100% | 95% | 101% |
| 20241002 | 1,179 | 1,189 | 1,173 | 1,175 | 538,400 | -4 | 100% | 100% | 85% | ▼ | 99% | 98% | 99% | 95% | 100% |
| 20241003 | 1,194 | 1,197 | 1,182 | 1,182 | 452,100 | 7 | 101% | 99% | 84% | ▲ | 101% | 99% | 100% | 97% | 101% |
| 20241004 | 1,182 | 1,189 | 1,178 | 1,189 | 490,300 | 7 | 101% | 101% | 108% | ▲▲ | 100% | 98% | 97% | 98% | 101% |
| 20241007 | 1,194 | 1,195 | 1,183 | 1,189 | 653,600 | 0 | 100% | 100% | 133% | -- | 99% | 99% | 0% | 98% | 101% |
| 20241008 | 1,180 | 1,189 | 1,168 | 1,173 | 940,800 | -16 | 99% | 99% | 144% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 1,170 | 1,178 | 1,165 | 1,170 | 668,400 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20241010 | 1,167 | 1,171 | 1,162 | 1,168 | 923,200 | -3 | 100% | 100% | 138% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241011 | 1,164 | 1,170 | 1,163 | 1,163 | 914,000 | -5 | 100% | 100% | 99% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 1,174 | 1,180 | 1,170 | 1,172 | 934,900 | 9 | 101% | 100% | 102% | ▲ | 101% | 101% | 0% | 97% | 101% |
| 20241016 | 1,166 | 1,180 | 1,163 | 1,174 | 717,100 | 3 | 100% | 101% | 77% | ▲▲ | 99% | 98% | 0% | 97% | 101% |
| 20241017 | 1,172 | 1,182 | 1,166 | 1,166 | 680,400 | -9 | 99% | 99% | 95% | ▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,167 | 1,169 | 1,151 | 1,152 | 762,300 | -14 | 99% | 99% | 112% | ▼▼ | 102% | 0% | 0% | 95% | 100% |
| 20241021 | 1,151 | 1,181 | 1,149 | 1,179 | 1,221,800 | 27 | 102% | 102% | 160% | ▲ | 98% | 0% | 0% | 97% | 102% |
| 20241022 | 1,175 | 1,175 | 1,148 | 1,153 | 1,035,900 | -26 | 98% | 98% | 85% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 40,300 | 533,300 | 7,000 | 187,500 | 33,300 | 345,800 |
| 2024-10-11 | 73,200 | 521,200 | 15,900 | 171,800 | 57,300 | 349,400 |
| 2024-10-04 | 5,400 | 461,000 | 3,000 | 165,500 | 2,400 | 295,500 |
| 2024-09-27 | 16,300 | 584,400 | 3,100 | 218,500 | 13,200 | 365,900 |
| 2024-09-20 | 6,000 | 638,500 | 3,000 | 258,000 | 3,000 | 380,500 |
| 2024-09-13 | 5,200 | 684,300 | 3,000 | 225,800 | 2,200 | 458,500 |
| 2024-09-06 | 16,300 | 610,300 | 3,000 | 179,300 | 13,300 | 431,000 |
| 2024-08-30 | 7,200 | 671,900 | 3,000 | 256,800 | 4,200 | 415,100 |
| 2024-08-23 | 8,100 | 609,000 | 3,000 | 237,200 | 5,100 | 371,800 |
| 2024-08-16 | 6,400 | 634,200 | 3,000 | 239,100 | 3,400 | 395,100 |
| 2024-08-09 | 7,600 | 579,100 | 3,100 | 180,700 | 4,500 | 398,400 |
| 2024-08-02 | 31,500 | 721,500 | 3,100 | 253,300 | 28,400 | 468,200 |
| 2024-07-26 | 10,000 | 739,500 | 3,000 | 230,700 | 7,000 | 508,800 |
| 2024-07-19 | 11,000 | 749,800 | 3,000 | 255,900 | 8,000 | 493,900 |
| 2024-07-12 | 16,800 | 705,000 | 3,000 | 219,000 | 13,800 | 486,000 |
| 2024-07-05 | 25,600 | 749,100 | 3,100 | 247,500 | 22,500 | 501,600 |
| 2024-06-28 | 22,500 | 634,500 | 12,200 | 202,200 | 10,300 | 432,300 |
| 2024-06-21 | 92,000 | 620,400 | 12,200 | 179,700 | 79,800 | 440,700 |
| 2024-06-14 | 23,200 | 625,900 | 3,200 | 191,200 | 20,000 | 434,700 |
| 2024-06-07 | 27,000 | 512,800 | 3,400 | 150,000 | 23,600 | 362,800 |
| 2024-05-31 | 21,300 | 469,200 | 3,100 | 133,900 | 18,200 | 335,300 |
| 2024-05-24 | 38,900 | 448,000 | 3,100 | 114,600 | 35,800 | 333,400 |
| 2024-05-17 | 11,300 | 460,800 | 3,100 | 112,600 | 8,200 | 348,200 |
| 2024-05-10 | 9,400 | 455,200 | 3,100 | 117,900 | 6,300 | 337,300 |
| 2024-05-02 | 8,100 | 467,300 | 3,100 | 128,500 | 5,000 | 338,800 |
| 2024-04-26 | 7,500 | 467,600 | 3,100 | 117,800 | 4,400 | 349,800 |
| 2024-04-19 | 11,100 | 491,900 | 3,300 | 112,200 | 7,800 | 379,700 |
| 2024-04-12 | 10,100 | 453,400 | 3,100 | 108,300 | 7,000 | 345,100 |
| 2024-04-05 | 18,600 | 428,600 | 3,100 | 110,100 | 15,500 | 318,500 |
| 2024-03-29 | 10,500 | 545,300 | 3,800 | 206,400 | 6,700 | 338,900 |
| 2024-03-22 | 46,800 | 513,300 | 8,500 | 219,200 | 38,300 | 294,100 |
| 2024-03-15 | 15,700 | 155,800 | 3,300 | 64,500 | 12,400 | 91,300 |
| 2024-03-08 | 30,700 | 147,400 | 3,400 | 67,700 | 27,300 | 79,700 |
| 2024-03-01 | 28,700 | 157,400 | 3,300 | 68,500 | 25,400 | 88,900 |
| 2024-02-22 | 15,700 | 151,700 | 3,400 | 65,700 | 12,300 | 86,000 |
| 2024-02-16 | 17,400 | 158,500 | 3,400 | 69,200 | 14,000 | 89,300 |
| 2024-02-09 | 43,400 | 164,600 | 3,300 | 68,800 | 40,100 | 95,800 |
| 2024-02-02 | 61,000 | 174,300 | 26,900 | 88,600 | 34,100 | 85,700 |
| 2024-01-26 | 60,100 | 190,100 | 26,900 | 91,200 | 33,200 | 98,900 |
| 2024-01-19 | 100,000 | 201,000 | 60,900 | 88,300 | 39,100 | 112,700 |
| 2024-01-12 | 253,800 | 194,500 | 222,600 | 89,300 | 31,200 | 105,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Nomura International plc | 1,401,243 | 0.50% | ▲ | 29,680 | 1,166 | 1,180 | 1,163 | 1,174 | 717,100 |
| 2024-10-15 | Nomura International plc | 1,371,563 | 0.49% | ▼ | -8,951 | 1,174 | 1,180 | 1,170 | 1,172 | 934,900 |
| 2024-10-03 | Nomura International plc | 1,380,514 | 0.50% | ▲ | 15,196 | 1,194 | 1,197 | 1,182 | 1,182 | 452,100 |
| 2024-09-25 | Nomura International plc | 1,365,318 | 0.49% | ▼ | -31,332 | 1,195 | 1,207 | 1,182 | 1,199 | 1,205,300 |
| 2024-09-06 | Linden Capital L.P. | 1,335,966 | 0.49% | ▼ | -38,408 | 1,208 | 1,214 | 1,203 | 1,213 | 797,800 |
| 2024-08-16 | Linden Capital L.P. | 1,374,374 | 0.50% | ▲ | 45,764 | 1,200 | 1,209 | 1,193 | 1,205 | 586,100 |
| 2024-08-09 | Linden Capital L.P. | 1,328,610 | 0.48% | ▼ | -44,808 | 1,218 | 1,230 | 1,156 | 1,169 | 1,931,100 |
| 2024-08-07 | Linden Capital L.P. | 1,373,418 | 0.50% | ▲ | 229,970 | 1,167 | 1,234 | 1,167 | 1,199 | 1,078,300 |
| 2024-08-05 | Linden Capital L.P. | 1,143,448 | 0.42% | ▼ | 1,167 | 1,194 | 1,105 | 1,130 | 2,270,600 | |
| 2024-07-18 | Nomura International plc | 1,396,650 | 0.50% | ▲ | 24,343 | 1,300 | 1,308 | 1,296 | 1,301 | 654,000 |
| 2024-07-17 | Nomura International plc | 1,372,307 | 0.49% | ▼ | -35,666 | 1,296 | 1,310 | 1,294 | 1,305 | 663,800 |
| 2024-07-10 | Nomura International plc | 1,407,973 | 0.51% | ▲ | 37,134 | 1,265 | 1,276 | 1,261 | 1,272 | 919,500 |
| 2024-07-09 | Nomura International plc | 1,370,839 | 0.49% | ▼ | -27,752 | 1,262 | 1,272 | 1,256 | 1,267 | 950,800 |
| 2024-07-05 | Nomura International plc | 1,398,591 | 0.50% | ▲ | 1,299 | 1,299 | 1,278 | 1,280 | 1,071,800 | |
| 2024-04-25 | Citigroup Global Markets Limited | 1,342,719 | 0.48% | ▼ | -170,454 | 1,379 | 1,382 | 1,364 | 1,368 | 1,045,900 |
| 2024-03-27 | Citigroup Global Markets Limited | 1,513,173 | 0.55% | ▲ | 1,492 | 1,501 | 1,486 | 1,490 | 1,139,600 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK6E | 350 | 2024-10-22 10:11 | インフロニア・ホールディングス（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TZK5 | 350 | 2024-07-04 10:09 | インフロニア・ホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TKD4 | 350 | 2024-06-05 15:52 | インフロニア・ホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TGRP | 350 | 2024-05-21 10:04 | インフロニア・ホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TD0N | 350 | 2024-05-08 10:10 | インフロニア・ホールディングス株式会社 | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| S100TAV4 | 350 | 2024-04-19 12:10 | インフロニア・ホールディングス株式会社 | 野村證券株式会社 | 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 |
|---|---|---|---|
| 5076 | 1 | インフロニア・ホールディングス株式会社【公式】 | インフラの未来に挑む | 2024-10-22 22:28:41 |
| 5076 | 2 | グリーン社債型種類株式 | IR情報 | インフロニア・ホールディングス株式会社【公式】 | 2024-08-02 11:29:22 |
| 5076 | 2 | 第3回定時株主総会オンデマンド配信のお知らせ | ニュース | インフロニア・ホールディングス株式会社【公式】 | 2024-07-05 21:28:20 |
| 5076 | 2 | 第3回定時株主総会決議ご通知等を掲載しました | ニュース | インフロニア・ホールディングス株式会社【公式】 | 2024-06-26 00:37:54 |
| 5076 | 2 | 第3回定時株主総会招集ご通知等を掲載しました | ニュース | インフロニア・ホールディングス株式会社【公式】 | 2024-06-21 15:41:34 |
| 5076 | 2 | 中期経営計画 2024 | 2024-06-18 18:48:03 |
| 5076 | 2 | 中長期経営計画 2030 | 2024-06-18 18:48:02 |
| 5076 | 2 | Investor Relations | INFRONEER Holdings; Ltd【Official Page】 | 2024-06-18 14:35:35 |
| 5076 | 2 | 電子公告 | IR情報 | インフロニア・ホールディングス株式会社【公式】 | 2024-06-14 23:40:17 |
| 5076 | 2 | 株主通信 | IR情報 | インフロニア・ホールディングス株式会社【公式】 | 2024-06-14 23:40:16 |