| 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 | 490 | 490 | 481 | 481 | 635,800 | -12 | 98% | 98% | 113% | ▼▼ | 99% | 93% | 91% | 89% | 100% |
| 20240726 | 485 | 489 | 479 | 482 | 676,200 | 1 | 100% | 99% | 106% | ▲ | 100% | 89% | 95% | 89% | 100% |
| 20240729 | 477 | 483 | 473 | 477 | 1,614,500 | -5 | 99% | 100% | 239% | ▼ | 98% | 89% | 101% | 88% | 100% |
| 20240730 | 453 | 463 | 443 | 444 | 1,587,000 | -33 | 93% | 98% | 98% | ▼▼ | 101% | 89% | 107% | 82% | 100% |
| 20240731 | 446 | 452 | 443 | 450 | 528,300 | 6 | 101% | 101% | 33% | ▲ | 96% | 92% | 107% | 83% | 101% |
| 20240801 | 443 | 444 | 422 | 425 | 628,700 | -25 | 94% | 96% | 119% | ▼ | 100% | 101% | 118% | 79% | 100% |
| 20240802 | 404 | 409 | 396 | 402 | 666,200 | -23 | 95% | 100% | 106% | ▼▼ | 91% | 105% | 122% | 75% | 100% |
| 20240805 | 390 | 391 | 350 | 353 | 776,300 | -49 | 88% | 91% | 117% | ▼▼▼ | 104% | 109% | 124% | 66% | 100% |
| 20240806 | 382 | 400 | 382 | 396 | 691,800 | 43 | 112% | 104% | 89% | ▲ | 105% | 109% | 122% | 76% | 112% |
| 20240807 | 388 | 414 | 385 | 407 | 535,500 | 11 | 103% | 105% | 77% | ▲▲ | 101% | 106% | 119% | 79% | 115% |
| 20240808 | 399 | 413 | 399 | 403 | 348,800 | -4 | 99% | 101% | 65% | ▼ | 100% | 104% | 116% | 78% | 114% |
| 20240809 | 411 | 418 | 403 | 409 | 299,200 | 6 | 101% | 100% | 86% | ▲ | 102% | 104% | 116% | 80% | 116% |
| 20240813 | 409 | 417 | 405 | 417 | 199,400 | 8 | 102% | 102% | 67% | ▲▲ | 101% | 105% | 113% | 81% | 118% |
| 20240814 | 420 | 428 | 413 | 424 | 226,000 | 7 | 102% | 101% | 113% | ▲▲▲ | 99% | 105% | 113% | 82% | 120% |
| 20240815 | 420 | 422 | 414 | 416 | 161,100 | -8 | 98% | 99% | 71% | ▼ | 101% | 104% | 116% | 82% | 118% |
| 20240816 | 424 | 427 | 421 | 427 | 173,600 | 11 | 103% | 101% | 108% | ▲ | 98% | 102% | 115% | 85% | 121% |
| 20240819 | 430 | 430 | 421 | 421 | 173,100 | -6 | 99% | 98% | 100% | ▼ | 103% | 105% | 117% | 85% | 119% |
| 20240820 | 429 | 443 | 428 | 442 | 391,800 | 21 | 105% | 103% | 226% | ▲ | 102% | 106% | 116% | 89% | 125% |
| 20240821 | 433 | 444 | 433 | 443 | 175,300 | 1 | 100% | 102% | 45% | ▲▲ | 98% | 107% | 115% | 90% | 125% |
| 20240822 | 445 | 445 | 438 | 438 | 165,500 | -5 | 99% | 98% | 94% | ▼ | 100% | 108% | 118% | 91% | 124% |
| 20240823 | 439 | 443 | 434 | 437 | 169,100 | -1 | 100% | 100% | 102% | ▼▼ | 103% | 109% | 118% | 91% | 124% |
| 20240826 | 437 | 452 | 437 | 451 | 604,100 | 14 | 103% | 103% | 357% | ▲ | 102% | 105% | 115% | 95% | 128% |
| 20240827 | 451 | 459 | 451 | 458 | 252,700 | 7 | 102% | 102% | 42% | ▲▲ | 102% | 101% | 112% | 100% | 130% |
| 20240828 | 466 | 477 | 466 | 475 | 571,400 | 17 | 104% | 102% | 226% | ▲▲▲ | 100% | 101% | 111% | 100% | 135% |
| 20240829 | 469 | 474 | 467 | 470 | 284,500 | -5 | 99% | 100% | 50% | ▼ | 101% | 100% | 111% | 99% | 133% |
| 20240830 | 471 | 479 | 468 | 475 | 314,900 | 5 | 101% | 101% | 111% | ▲ | 97% | 99% | 112% | 100% | 135% |
| 20240902 | 475 | 475 | 461 | 462 | 179,800 | -13 | 97% | 97% | 57% | ▼ | 102% | 100% | 116% | 97% | 131% |
| 20240903 | 462 | 474 | 462 | 472 | 127,800 | 10 | 102% | 102% | 71% | ▲ | 101% | 99% | 117% | 99% | 119% |
| 20240904 | 464 | 482 | 464 | 470 | 485,900 | -2 | 100% | 101% | 380% | ▼ | 100% | 98% | 119% | 99% | 117% |
| 20240905 | 469 | 483 | 464 | 468 | 286,300 | -2 | 100% | 100% | 59% | ▼▼ | 98% | 104% | 118% | 99% | 116% |
| 20240906 | 473 | 474 | 458 | 462 | 301,800 | -6 | 99% | 98% | 105% | ▼▼▼ | 102% | 110% | 124% | 97% | 113% |
| 20240909 | 450 | 459 | 441 | 458 | 242,900 | -4 | 99% | 102% | 80% | ▼▼▼▼ | 101% | 110% | 123% | 96% | 110% |
| 20240910 | 456 | 465 | 456 | 461 | 189,500 | 3 | 101% | 101% | 78% | ▲ | 100% | 111% | 123% | 97% | 111% |
| 20240911 | 455 | 458 | 448 | 456 | 271,400 | -5 | 99% | 100% | 143% | ▼ | 105% | 109% | 119% | 96% | 110% |
| 20240912 | 470 | 496 | 462 | 493 | 1,793,400 | 37 | 108% | 105% | 661% | ▲ | 98% | 103% | 112% | 100% | 117% |
| 20240913 | 500 | 509 | 478 | 490 | 763,600 | -3 | 99% | 98% | 43% | ▼ | 102% | 105% | 113% | 99% | 116% |
| 20240917 | 494 | 504 | 493 | 503 | 550,900 | 13 | 103% | 102% | 72% | ▲ | 100% | 103% | 112% | 100% | 115% |
| 20240918 | 500 | 507 | 496 | 502 | 320,400 | -1 | 100% | 100% | 58% | ▼ | 100% | 102% | 110% | 100% | 115% |
| 20240919 | 510 | 514 | 499 | 512 | 743,200 | 10 | 102% | 100% | 232% | ▲ | 100% | 101% | 109% | 100% | 117% |
| 20240920 | 515 | 524 | 513 | 517 | 646,900 | 5 | 101% | 100% | 87% | ▲▲ | 99% | 100% | 108% | 100% | 118% |
| 20240924 | 520 | 520 | 512 | 515 | 167,500 | -2 | 100% | 99% | 26% | ▼ | 101% | 104% | 109% | 100% | 114% |
| 20240925 | 513 | 521 | 512 | 517 | 270,200 | 2 | 100% | 101% | 161% | ▲ | 101% | 103% | 105% | 100% | 113% |
| 20240926 | 518 | 521 | 513 | 521 | 344,300 | 4 | 101% | 101% | 127% | ▲▲ | 99% | 104% | 103% | 100% | 114% |
| 20240927 | 522 | 524 | 512 | 516 | 163,000 | -5 | 99% | 99% | 47% | ▼ | 100% | 108% | 104% | 99% | 113% |
| 20240930 | 520 | 542 | 520 | 522 | 636,600 | 6 | 101% | 100% | 391% | ▲ | 103% | 108% | 103% | 100% | 114% |
| 20241001 | 519 | 534 | 515 | 534 | 305,500 | 12 | 102% | 103% | 48% | ▲▲ | 99% | 105% | 99% | 100% | 117% |
| 20241002 | 534 | 541 | 527 | 531 | 240,900 | -3 | 99% | 99% | 79% | ▼ | 101% | 104% | 98% | 99% | 116% |
| 20241003 | 537 | 542 | 534 | 542 | 277,200 | 11 | 102% | 101% | 115% | ▲ | 103% | 103% | 97% | 100% | 119% |
| 20241004 | 542 | 560 | 542 | 560 | 511,700 | 18 | 103% | 103% | 185% | ▲▲ | 97% | 94% | 89% | 100% | 123% |
| 20241007 | 575 | 575 | 556 | 560 | 340,100 | 0 | 100% | 97% | 66% | -- | 99% | 97% | 0% | 100% | 123% |
| 20241008 | 555 | 556 | 542 | 547 | 411,800 | -13 | 98% | 99% | 121% | ▼ | 102% | 98% | 0% | 98% | 120% |
| 20241009 | 550 | 560 | 550 | 560 | 157,000 | 13 | 102% | 102% | 38% | ▲ | 97% | 95% | 0% | 100% | 123% |
| 20241010 | 560 | 560 | 542 | 543 | 169,100 | -17 | 97% | 97% | 108% | ▼ | 99% | 98% | 0% | 97% | 119% |
| 20241011 | 541 | 543 | 536 | 536 | 119,000 | -7 | 99% | 99% | 70% | ▼▼ | 100% | 97% | 0% | 96% | 109% |
| 20241015 | 540 | 543 | 533 | 539 | 166,200 | 3 | 101% | 100% | 140% | ▲ | 99% | 97% | 0% | 96% | 110% |
| 20241016 | 540 | 545 | 533 | 533 | 105,500 | -6 | 99% | 99% | 63% | ▼ | 100% | 97% | 0% | 95% | 106% |
| 20241017 | 531 | 532 | 520 | 530 | 179,900 | -3 | 99% | 100% | 171% | ▼▼ | 98% | 0% | 0% | 95% | 106% |
| 20241018 | 535 | 535 | 525 | 525 | 132,800 | -5 | 99% | 98% | 74% | ▼▼▼ | 99% | 0% | 0% | 94% | 103% |
| 20241021 | 528 | 531 | 525 | 525 | 62,000 | 0 | 100% | 99% | 47% | -- | 98% | 0% | 0% | 94% | 102% |
| 20241022 | 521 | 525 | 510 | 513 | 191,400 | -12 | 98% | 98% | 309% | ▼ | % | % | % | 92% | 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 | 115,400 | 968,200 | 0 | 747,900 | 115,400 | 220,300 |
| 2024-10-11 | 129,500 | 1,009,400 | 100 | 768,800 | 129,400 | 240,600 |
| 2024-10-04 | 159,600 | 1,026,500 | 0 | 797,800 | 159,600 | 228,700 |
| 2024-09-27 | 121,000 | 1,031,800 | 0 | 817,000 | 121,000 | 214,800 |
| 2024-09-20 | 118,000 | 1,044,300 | 0 | 818,200 | 118,000 | 226,100 |
| 2024-09-13 | 118,700 | 837,500 | 0 | 561,900 | 118,700 | 275,600 |
| 2024-09-06 | 104,700 | 639,500 | 200 | 493,200 | 104,500 | 146,300 |
| 2024-08-30 | 100,100 | 639,100 | 100 | 501,900 | 100,000 | 137,200 |
| 2024-08-23 | 65,600 | 405,700 | 100 | 227,900 | 65,500 | 177,800 |
| 2024-08-16 | 65,100 | 478,400 | 100 | 264,600 | 65,000 | 213,800 |
| 2024-08-09 | 67,200 | 490,000 | 200 | 257,900 | 67,000 | 232,100 |
| 2024-08-02 | 103,700 | 687,700 | 10,300 | 344,000 | 93,400 | 343,700 |
| 2024-07-26 | 566,100 | 634,600 | 16,100 | 308,800 | 550,000 | 325,800 |
| 2024-07-19 | 351,500 | 1,198,000 | 7,600 | 884,600 | 343,900 | 313,400 |
| 2024-07-12 | 304,000 | 1,069,800 | 500 | 842,200 | 303,500 | 227,600 |
| 2024-07-05 | 250,200 | 1,084,600 | 0 | 841,500 | 250,200 | 243,100 |
| 2024-06-28 | 351,500 | 1,138,200 | 100 | 814,000 | 351,400 | 324,200 |
| 2024-06-21 | 68,300 | 1,330,900 | 0 | 869,300 | 68,300 | 461,600 |
| 2024-06-14 | 61,300 | 1,329,100 | 0 | 865,700 | 61,300 | 463,400 |
| 2024-06-07 | 34,300 | 1,234,300 | 0 | 850,600 | 34,300 | 383,700 |
| 2024-05-31 | 21,000 | 1,128,800 | 0 | 867,900 | 21,000 | 260,900 |
| 2024-05-24 | 19,200 | 1,300,200 | 0 | 959,600 | 19,200 | 340,600 |
| 2024-05-17 | 20,800 | 1,533,900 | 0 | 1,124,900 | 20,800 | 409,000 |
| 2024-05-10 | 121,200 | 1,661,600 | 0 | 1,179,400 | 121,200 | 482,200 |
| 2024-05-02 | 45,100 | 1,481,300 | 0 | 1,063,300 | 45,100 | 418,000 |
| 2024-04-26 | 45,200 | 1,487,600 | 0 | 1,062,100 | 45,200 | 425,500 |
| 2024-04-19 | 54,300 | 1,449,200 | 0 | 1,013,600 | 54,300 | 435,600 |
| 2024-04-12 | 58,100 | 1,363,400 | 0 | 992,900 | 58,100 | 370,500 |
| 2024-04-05 | 80,500 | 1,340,400 | 0 | 983,600 | 80,500 | 356,800 |
| 2024-03-29 | 58,600 | 1,179,600 | 0 | 934,600 | 58,600 | 245,000 |
| 2024-03-22 | 66,200 | 1,160,800 | 0 | 926,300 | 66,200 | 234,500 |
| 2024-03-15 | 109,900 | 1,258,500 | 0 | 878,600 | 109,900 | 379,900 |
| 2024-03-08 | 22,900 | 1,463,700 | 0 | 1,321,200 | 22,900 | 142,500 |
| 2024-03-01 | 13,200 | 1,385,500 | 0 | 1,264,600 | 13,200 | 120,900 |
| 2024-02-22 | 29,400 | 1,371,100 | 0 | 1,265,900 | 29,400 | 105,200 |
| 2024-02-16 | 28,700 | 1,367,500 | 0 | 1,269,700 | 28,700 | 97,800 |
| 2024-02-09 | 26,900 | 1,358,500 | 0 | 1,254,700 | 26,900 | 103,800 |
| 2024-02-02 | 30,100 | 1,374,500 | 0 | 1,251,300 | 30,100 | 123,200 |
| 2024-01-26 | 30,900 | 1,434,600 | 0 | 1,330,200 | 30,900 | 104,400 |
| 2024-01-19 | 27,400 | 1,439,800 | 0 | 1,282,600 | 27,400 | 157,200 |
| 2024-01-12 | 40,900 | 1,417,800 | 0 | 1,271,900 | 40,900 | 145,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 114,478 | 0.19% | ▼ | -209,700 | 470 | 496 | 462 | 493 | 1,793,400 |
| 2024-09-11 | GOLDMAN SACHS INTERNATIONAL | 324,178 | 0.55% | ▲ | 455 | 458 | 448 | 456 | 271,400 | |
| 2024-07-03 | Nomura International plc | 222,429 | 0.38% | ▼ | -93,552 | 508 | 537 | 508 | 535 | 1,072,200 |
| 2024-07-02 | Nomura International plc | 315,981 | 0.54% | ▲ | 221,681 | 504 | 507 | 496 | 503 | 387,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240926 | 14:30 | アイモバイル | 執行役員選任に関するお知らせ |
| 20240912 | 12:00 | アイモバイル | 2024年７月期決算短信〔日本基準〕(連結) |
| 20240912 | 12:00 | アイモバイル | 2024年７月期 決算説明資料 |
| 20240912 | 12:00 | アイモバイル | 新中期経営計画（2025年7月期-2027年7月期） |
| 20240912 | 12:00 | アイモバイル | プライム市場上場維持基準への適合に関するお知らせ |
| 20240912 | 12:00 | アイモバイル | 剰余金の配当(増配)に関するお知らせ |
| 20240611 | 12:00 | アイモバイル | 2024年７月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240611 | 12:00 | アイモバイル | 2024年７月期 第３四半期決算説明資料 |
| 20240509 | 11:05 | アイモバイル | 2024年７月期 配当予想の修正（増配）及び株主還元方針の変更に関するお知らせ |
| 20240509 | 13:33 | アイモバイル | （訂正）「2024年７月期 配当予想の修正（増配）及び株主還元方針の変更に関するお知らせ」の一部修正について |
| 20240312 | 12:30 | アイモバイル | 2023年７月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240312 | 12:30 | アイモバイル | 2024年７月期 第２四半期決算説明資料 |
| 20240312 | 12:30 | アイモバイル | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240125 | 15:00 | アイモバイル | 自己株式の消却日決定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6535 | 1 | 株式会社アイモバイル｜国内最大級のPC/スマホ アドネットワーク広告 | 2024-10-23 00:23:52 |
| 6535 | 2 | 株式基本情報 | 株式会社アイモバイル | 2024-06-19 06:20:43 |
| 6535 | 2 | English Disclosure | 株式会社アイモバイル | 2024-06-19 06:20:42 |
| 6535 | 2 | 適時開示情報 | 株式会社アイモバイル | 2024-06-19 06:20:41 |
| 6535 | 2 | 株主総会関連資料 | 株式会社アイモバイル | 2024-06-19 06:20:40 |
| 6535 | 2 | 株主通信 | 株式会社アイモバイル | 2024-06-19 06:20:38 |
| 6535 | 2 | 有価証券報告書 | 株式会社アイモバイル | 2024-06-19 06:20:37 |
| 6535 | 2 | 決算説明資料 | 株式会社アイモバイル | 2024-06-19 06:20:36 |
| 6535 | 2 | 決算短信 | 株式会社アイモバイル | 2024-06-19 06:20:35 |
| 6535 | 2 | 業績ハイライト | 株式会社アイモバイル | 2024-06-19 06:20:34 |