| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 92% | 100% | 123% |
| 20241008 | 555 | 556 | 542 | 547 | 411,800 | -13 | 98% | 99% | 121% | ▼ | 102% | 98% | 94% | 98% | 120% |
| 20241009 | 550 | 560 | 550 | 560 | 157,000 | 13 | 102% | 102% | 38% | ▲ | 97% | 95% | 92% | 100% | 123% |
| 20241010 | 560 | 560 | 542 | 543 | 169,100 | -17 | 97% | 97% | 108% | ▼ | 99% | 98% | 97% | 97% | 119% |
| 20241011 | 541 | 543 | 536 | 536 | 119,000 | -7 | 99% | 99% | 70% | ▼▼ | 100% | 97% | 97% | 96% | 109% |
| 20241015 | 540 | 543 | 533 | 539 | 166,200 | 3 | 101% | 100% | 140% | ▲ | 99% | 97% | 97% | 96% | 110% |
| 20241016 | 540 | 545 | 533 | 533 | 105,500 | -6 | 99% | 99% | 63% | ▼ | 100% | 97% | 99% | 95% | 106% |
| 20241017 | 531 | 532 | 520 | 530 | 179,900 | -3 | 99% | 100% | 171% | ▼▼ | 98% | 94% | 98% | 95% | 106% |
| 20241018 | 535 | 535 | 525 | 525 | 132,800 | -5 | 99% | 98% | 74% | ▼▼▼ | 99% | 95% | 99% | 94% | 103% |
| 20241021 | 528 | 531 | 525 | 525 | 62,000 | 0 | 100% | 99% | 47% | -- | 98% | 97% | 101% | 94% | 102% |
| 20241022 | 521 | 525 | 510 | 513 | 191,400 | -12 | 98% | 98% | 309% | ▼ | 99% | 99% | 103% | 92% | 100% |
| 20241023 | 508 | 513 | 503 | 503 | 144,400 | -10 | 98% | 99% | 75% | ▼▼ | 101% | 101% | 105% | 90% | 100% |
| 20241024 | 500 | 507 | 498 | 503 | 143,100 | 0 | 100% | 101% | 99% | -- | 99% | 102% | 105% | 90% | 100% |
| 20241025 | 499 | 507 | 489 | 493 | 307,600 | -10 | 98% | 99% | 215% | ▼ | 101% | 102% | 105% | 88% | 100% |
| 20241028 | 500 | 507 | 493 | 504 | 110,300 | 11 | 102% | 101% | 36% | ▲ | 100% | 100% | 104% | 90% | 102% |
| 20241029 | 505 | 509 | 504 | 504 | 91,100 | 0 | 100% | 100% | 83% | -- | 99% | 100% | 104% | 90% | 102% |
| 20241030 | 505 | 506 | 500 | 502 | 128,400 | -2 | 100% | 99% | 141% | ▼ | 101% | 102% | 104% | 90% | 102% |
| 20241031 | 504 | 514 | 502 | 510 | 110,200 | 8 | 102% | 101% | 86% | ▲ | 100% | 102% | 103% | 91% | 103% |
| 20241101 | 506 | 511 | 502 | 504 | 129,300 | -6 | 99% | 100% | 117% | ▼ | 99% | 102% | 105% | 90% | 102% |
| 20241105 | 512 | 512 | 503 | 506 | 124,800 | 2 | 100% | 99% | 97% | ▲ | 100% | 104% | 107% | 90% | 103% |
| 20241106 | 504 | 511 | 501 | 503 | 131,600 | -3 | 99% | 100% | 105% | ▼ | 102% | 103% | 106% | 90% | 102% |
| 20241107 | 507 | 518 | 507 | 516 | 123,800 | 13 | 103% | 102% | 94% | ▲ | 100% | 101% | 104% | 92% | 105% |
| 20241108 | 517 | 522 | 516 | 516 | 106,200 | 0 | 100% | 100% | 86% | -- | 102% | 98% | 104% | 95% | 105% |
| 20241111 | 516 | 524 | 515 | 524 | 154,200 | 8 | 102% | 102% | 145% | ▲ | 99% | 97% | 103% | 97% | 106% |
| 20241112 | 526 | 530 | 520 | 520 | 88,200 | -4 | 99% | 99% | 57% | ▼ | 100% | 98% | 104% | 96% | 105% |
| 20241113 | 520 | 524 | 518 | 520 | 89,200 | 0 | 100% | 100% | 101% | -- | 97% | 99% | 105% | 98% | 105% |
| 20241114 | 517 | 519 | 504 | 504 | 145,100 | -16 | 97% | 97% | 163% | ▼ | 99% | 102% | 106% | 95% | 102% |
| 20241115 | 511 | 511 | 505 | 508 | 107,700 | 4 | 101% | 99% | 74% | ▲ | 101% | 103% | 107% | 97% | 103% |
| 20241118 | 504 | 508 | 502 | 508 | 135,200 | 0 | 100% | 101% | 126% | -- | 101% | 103% | 109% | 97% | 103% |
| 20241119 | 508 | 512 | 504 | 512 | 93,400 | 4 | 101% | 101% | 69% | ▲ | 101% | 102% | 109% | 98% | 104% |
| 20241120 | 511 | 514 | 508 | 514 | 76,600 | 2 | 100% | 101% | 82% | ▲▲ | 101% | 101% | 108% | 98% | 104% |
| 20241121 | 515 | 520 | 514 | 520 | 108,700 | 6 | 101% | 101% | 142% | ▲▲▲ | 100% | 98% | 108% | 99% | 105% |
| 20241122 | 515 | 520 | 507 | 515 | 170,100 | -5 | 99% | 100% | 156% | ▼ | 100% | 97% | 107% | 98% | 104% |
| 20241125 | 521 | 524 | 517 | 523 | 82,100 | 8 | 102% | 100% | 48% | ▲ | 99% | 103% | 106% | 100% | 104% |
| 20241126 | 523 | 524 | 515 | 519 | 80,900 | -4 | 99% | 99% | 99% | ▼ | 98% | 104% | 107% | 99% | 103% |
| 20241127 | 517 | 519 | 502 | 505 | 123,900 | -14 | 97% | 98% | 153% | ▼▼ | 100% | 105% | 110% | 96% | 101% |
| 20241128 | 505 | 507 | 501 | 505 | 91,600 | 0 | 100% | 100% | 74% | -- | 100% | 106% | 110% | 96% | 100% |
| 20241129 | 504 | 507 | 499 | 504 | 113,900 | -1 | 100% | 100% | 124% | ▼ | 106% | 106% | 110% | 96% | 100% |
| 20241202 | 506 | 540 | 504 | 538 | 405,300 | 34 | 107% | 106% | 356% | ▲ | 99% | 101% | 103% | 100% | 107% |
| 20241203 | 538 | 538 | 530 | 532 | 142,200 | -6 | 99% | 99% | 35% | ▼ | 98% | 102% | 103% | 99% | 106% |
| 20241204 | 530 | 530 | 515 | 520 | 137,500 | -12 | 98% | 98% | 97% | ▼▼ | 101% | 97% | 103% | 97% | 103% |
| 20241205 | 530 | 537 | 529 | 534 | 135,600 | 14 | 103% | 101% | 99% | ▲ | 99% | 100% | 97% | 99% | 106% |
| 20241206 | 539 | 540 | 529 | 536 | 122,000 | 2 | 100% | 99% | 90% | ▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20241209 | 540 | 546 | 534 | 541 | 262,900 | 5 | 101% | 100% | 215% | ▲▲▲ | 93% | 103% | 96% | 100% | 107% |
| 20241210 | 535 | 535 | 485 | 499 | 1,030,700 | -42 | 92% | 93% | 392% | ▼ | 103% | 111% | 103% | 92% | 100% |
| 20241211 | 500 | 515 | 500 | 513 | 404,000 | 14 | 103% | 103% | 39% | ▲ | 104% | 107% | 99% | 95% | 103% |
| 20241212 | 517 | 543 | 517 | 539 | 475,000 | 26 | 105% | 104% | 118% | ▲▲ | 101% | 103% | 96% | 100% | 108% |
| 20241213 | 533 | 542 | 522 | 538 | 394,300 | -1 | 100% | 101% | 83% | ▼ | 102% | 101% | 93% | 99% | 108% |
| 20241216 | 540 | 555 | 539 | 552 | 348,900 | 14 | 103% | 102% | 88% | ▲ | 100% | 95% | 0% | 100% | 111% |
| 20241217 | 553 | 559 | 545 | 555 | 251,700 | 3 | 101% | 100% | 72% | ▲▲ | 98% | 95% | 0% | 100% | 111% |
| 20241218 | 552 | 552 | 537 | 543 | 222,800 | -12 | 98% | 98% | 89% | ▼ | 102% | 96% | 0% | 98% | 109% |
| 20241219 | 538 | 552 | 537 | 548 | 199,300 | 5 | 101% | 102% | 89% | ▲ | 96% | 94% | 0% | 99% | 110% |
| 20241220 | 548 | 548 | 522 | 524 | 276,200 | -24 | 96% | 96% | 139% | ▼ | 100% | 99% | 0% | 94% | 105% |
| 20241223 | 520 | 529 | 520 | 522 | 139,600 | -2 | 100% | 100% | 51% | ▼▼ | 98% | 97% | 0% | 94% | 105% |
| 20241224 | 526 | 526 | 514 | 516 | 148,900 | -6 | 99% | 98% | 107% | ▼▼▼ | 100% | 98% | 0% | 93% | 103% |
| 20241225 | 516 | 518 | 510 | 514 | 135,900 | -2 | 100% | 100% | 91% | ▼▼▼▼ | 100% | 0% | 0% | 93% | 103% |
| 20241226 | 513 | 517 | 505 | 513 | 211,800 | -1 | 100% | 100% | 156% | ▼▼▼▼▼ | 99% | 0% | 0% | 92% | 103% |
| 20241227 | 515 | 515 | 507 | 510 | 235,800 | -3 | 99% | 99% | 111% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 92% | 102% |
| 20241230 | 510 | 510 | 501 | 504 | 184,400 | -6 | 99% | 99% | 78% | ▼▼▼▼▼▼▼ | % | % | % | 91% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 172,600 | 898,000 | 0 | 790,000 | 172,600 | 108,000 |
| 2024-12-13 | 164,400 | 999,100 | 100 | 894,600 | 164,300 | 104,500 |
| 2024-12-06 | 113,100 | 931,100 | 0 | 822,800 | 113,100 | 108,300 |
| 2024-11-29 | 108,500 | 914,700 | 0 | 822,000 | 108,500 | 92,700 |
| 2024-11-22 | 118,000 | 909,400 | 0 | 825,800 | 118,000 | 83,600 |
| 2024-11-15 | 114,600 | 994,700 | 100 | 834,000 | 114,500 | 160,700 |
| 2024-11-08 | 100,500 | 942,600 | 0 | 775,700 | 100,500 | 166,900 |
| 2024-11-01 | 102,600 | 986,600 | 0 | 771,100 | 102,600 | 215,500 |
| 2024-10-25 | 107,100 | 925,100 | 0 | 749,800 | 107,100 | 175,300 |
| 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 |
|---|---|---|---|
| 20241210 | 12:00 | アイモバイル | 2025年７月期第１四半期決算短信〔日本基準〕(連結) |
| 20241210 | 12:00 | アイモバイル | 2025年７月期 第１四半期決算説明資料 |
| 20241025 | 12:00 | アイモバイル | 取締役の選任及び代表取締役・役付取締役の選定に関するお知らせ |
| 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 | 2024-12-30 21:20:12 |
| 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 |