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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 487 | 490 | 479 | 484 | 195,200 | 4 | 101% | 99% | 98% | ▲ | 101% | 113% | 114% | 96% | 102% |
20250311 | 477 | 485 | 476 | 483 | 120,900 | -1 | 100% | 101% | 62% | ▼ | 102% | 111% | 112% | 96% | 101% |
20250312 | 484 | 494 | 484 | 493 | 128,900 | 10 | 102% | 102% | 107% | ▲ | 101% | 107% | 108% | 98% | 103% |
20250313 | 502 | 532 | 493 | 505 | 1,659,700 | 12 | 102% | 101% | 1288% | ▲▲ | 100% | 101% | 100% | 100% | 106% |
20250314 | 535 | 538 | 514 | 537 | 951,600 | 32 | 106% | 100% | 57% | ▲▲▲ | 99% | 102% | 102% | 100% | 112% |
20250317 | 527 | 536 | 511 | 524 | 696,900 | -13 | 98% | 99% | 73% | ▼ | 102% | 103% | 102% | 98% | 110% |
20250318 | 527 | 538 | 527 | 538 | 336,100 | 14 | 103% | 102% | 48% | ▲ | 100% | 101% | 99% | 100% | 113% |
20250319 | 539 | 543 | 528 | 539 | 348,400 | 1 | 100% | 100% | 104% | ▲▲ | 99% | 101% | 100% | 100% | 113% |
20250321 | 538 | 538 | 531 | 534 | 136,300 | -5 | 99% | 99% | 39% | ▼ | 101% | 102% | 101% | 99% | 112% |
20250324 | 532 | 540 | 525 | 536 | 212,100 | 2 | 100% | 101% | 156% | ▲ | 100% | 100% | 99% | 99% | 112% |
20250325 | 540 | 546 | 536 | 541 | 140,200 | 5 | 101% | 100% | 66% | ▲▲ | 101% | 100% | 100% | 100% | 113% |
20250326 | 537 | 547 | 534 | 545 | 133,300 | 4 | 101% | 101% | 95% | ▲▲▲ | 100% | 99% | 99% | 100% | 114% |
20250327 | 541 | 546 | 537 | 543 | 136,400 | -2 | 100% | 100% | 102% | ▼ | 100% | 97% | 99% | 100% | 113% |
20250328 | 544 | 545 | 540 | 542 | 134,500 | -1 | 100% | 100% | 99% | ▼▼ | 100% | 97% | 103% | 99% | 113% |
20250331 | 534 | 537 | 525 | 533 | 182,000 | -9 | 98% | 100% | 135% | ▼▼▼ | 101% | 95% | 103% | 98% | 111% |
20250401 | 534 | 543 | 534 | 537 | 150,000 | 4 | 101% | 101% | 82% | ▲ | 98% | 95% | 102% | 99% | 112% |
20250402 | 537 | 537 | 522 | 527 | 201,300 | -10 | 98% | 98% | 134% | ▼ | 102% | 101% | 108% | 97% | 110% |
20250403 | 510 | 523 | 502 | 519 | 290,100 | -8 | 98% | 102% | 144% | ▼▼ | 97% | 101% | 108% | 95% | 108% |
20250404 | 510 | 516 | 480 | 496 | 560,600 | -23 | 96% | 97% | 193% | ▼▼▼ | 105% | 111% | 114% | 91% | 103% |
20250408 | 484 | 511 | 484 | 508 | 428,200 | 12 | 102% | 105% | 76% | ▲ | 100% | 109% | 112% | 93% | 105% |
20250409 | 490 | 497 | 481 | 490 | 190,900 | -18 | 96% | 100% | 45% | ▼ | 97% | 98% | 104% | 90% | 101% |
20250410 | 530 | 530 | 509 | 513 | 166,300 | 23 | 105% | 97% | 87% | ▲ | 102% | 105% | 109% | 94% | 105% |
20250411 | 503 | 515 | 495 | 511 | 241,400 | -2 | 100% | 102% | 145% | ▼ | 103% | 103% | 106% | 94% | 104% |
20250414 | 521 | 538 | 515 | 535 | 182,900 | 24 | 105% | 103% | 76% | ▲ | 97% | 100% | 103% | 98% | 109% |
20250415 | 535 | 536 | 520 | 520 | 99,100 | -15 | 97% | 97% | 54% | ▼ | 100% | 103% | 105% | 95% | 106% |
20250416 | 522 | 530 | 517 | 522 | 132,300 | 2 | 100% | 100% | 134% | ▲ | 102% | 103% | 105% | 96% | 107% |
20250417 | 520 | 530 | 520 | 530 | 81,800 | 8 | 102% | 102% | 62% | ▲▲ | 102% | 101% | 104% | 97% | 108% |
20250418 | 528 | 541 | 528 | 537 | 99,700 | 7 | 101% | 102% | 122% | ▲▲▲ | 100% | 99% | 102% | 99% | 110% |
20250421 | 538 | 543 | 531 | 536 | 110,300 | -1 | 100% | 100% | 111% | ▼ | 100% | 102% | 102% | 98% | 109% |
20250422 | 535 | 539 | 533 | 534 | 54,000 | -2 | 100% | 100% | 49% | ▼▼ | 99% | 103% | 102% | 98% | 109% |
20250423 | 536 | 540 | 532 | 532 | 77,800 | -2 | 100% | 99% | 144% | ▼▼▼ | 99% | 103% | 102% | 98% | 109% |
20250424 | 535 | 536 | 526 | 527 | 99,100 | -5 | 99% | 99% | 127% | ▼▼▼▼ | 101% | 104% | 104% | 97% | 108% |
20250425 | 528 | 540 | 528 | 534 | 163,700 | 7 | 101% | 101% | 165% | ▲ | 101% | 101% | 102% | 99% | 109% |
20250428 | 541 | 557 | 535 | 548 | 842,400 | 14 | 103% | 101% | 515% | ▲▲ | 100% | 100% | 103% | 100% | 112% |
20250430 | 548 | 550 | 542 | 550 | 124,500 | 2 | 100% | 100% | 15% | ▲▲▲ | 100% | 100% | 105% | 100% | 112% |
20250501 | 547 | 551 | 544 | 547 | 104,300 | -3 | 99% | 100% | 84% | ▼ | 100% | 99% | 105% | 99% | 112% |
20250502 | 547 | 550 | 542 | 546 | 131,100 | -1 | 100% | 100% | 126% | ▼▼ | 100% | 99% | 105% | 99% | 111% |
20250507 | 547 | 552 | 543 | 546 | 87,400 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 106% | 99% | 111% |
20250508 | 545 | 549 | 539 | 547 | 77,200 | 1 | 100% | 100% | 88% | ▲ | 99% | 98% | 105% | 99% | 112% |
20250509 | 546 | 548 | 541 | 541 | 82,600 | -6 | 99% | 99% | 107% | ▼ | 100% | 98% | 106% | 98% | 110% |
20250512 | 545 | 549 | 543 | 544 | 64,000 | 3 | 101% | 100% | 77% | ▲ | 98% | 98% | 104% | 99% | 106% |
20250513 | 552 | 552 | 541 | 543 | 133,100 | -1 | 100% | 98% | 208% | ▼ | 98% | 99% | 106% | 99% | 106% |
20250514 | 543 | 544 | 532 | 534 | 73,900 | -9 | 98% | 98% | 56% | ▼▼ | 100% | 102% | 108% | 97% | 103% |
20250515 | 531 | 538 | 529 | 532 | 67,600 | -2 | 100% | 100% | 91% | ▼▼▼ | 101% | 102% | 109% | 97% | 102% |
20250516 | 530 | 540 | 527 | 535 | 91,900 | 3 | 101% | 101% | 136% | ▲ | 101% | 102% | 107% | 97% | 102% |
20250519 | 534 | 540 | 530 | 539 | 55,700 | 4 | 101% | 101% | 61% | ▲▲ | 100% | 102% | 106% | 98% | 102% |
20250520 | 539 | 541 | 533 | 539 | 81,400 | 0 | 100% | 100% | 146% | -- | 101% | 103% | 106% | 98% | 102% |
20250521 | 537 | 540 | 536 | 540 | 72,200 | 1 | 100% | 101% | 89% | ▲ | 101% | 105% | 106% | 98% | 102% |
20250522 | 536 | 545 | 534 | 541 | 138,700 | 1 | 100% | 101% | 192% | ▲▲ | 100% | 104% | 105% | 98% | 103% |
20250523 | 545 | 549 | 542 | 545 | 75,600 | 4 | 101% | 100% | 55% | ▲▲▲ | 101% | 106% | 0% | 99% | 103% |
20250526 | 545 | 550 | 543 | 550 | 87,600 | 5 | 101% | 101% | 116% | ▲▲▲▲ | 101% | 105% | 0% | 100% | 104% |
20250527 | 548 | 556 | 546 | 551 | 110,400 | 1 | 100% | 101% | 126% | ▲▲▲▲▲ | 101% | 102% | 0% | 100% | 104% |
20250528 | 557 | 569 | 553 | 563 | 208,300 | 12 | 102% | 101% | 189% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 106% |
20250529 | 566 | 569 | 562 | 566 | 128,800 | 3 | 101% | 100% | 62% | ▲▲▲▲▲▲▲ | 103% | 102% | 0% | 100% | 106% |
20250530 | 561 | 579 | 557 | 576 | 314,900 | 10 | 102% | 103% | 244% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 108% |
20250602 | 576 | 576 | 570 | 570 | 119,700 | -6 | 99% | 99% | 38% | ▼ | 99% | 100% | 0% | 99% | 107% |
20250603 | 570 | 572 | 565 | 567 | 98,000 | -3 | 99% | 99% | 82% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
20250604 | 568 | 575 | 567 | 569 | 81,100 | 2 | 100% | 100% | 83% | ▲ | 100% | 0% | 0% | 99% | 107% |
20250605 | 572 | 573 | 568 | 570 | 82,900 | 1 | 100% | 100% | 102% | ▲▲ | 100% | 0% | 0% | 99% | 107% |
20250606 | 571 | 573 | 565 | 570 | 116,800 | 0 | 100% | 100% | 141% | -- | % | % | % | 99% | 107% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 204,500 | 982,400 | 43,600 | 806,300 | 160,900 | 176,100 |
2025-05-23 | 195,000 | 962,700 | 43,400 | 734,400 | 151,600 | 228,300 |
2025-05-16 | 196,100 | 969,100 | 43,400 | 766,700 | 152,700 | 202,400 |
2025-05-09 | 198,600 | 923,600 | 43,400 | 740,900 | 155,200 | 182,700 |
2025-05-02 | 203,100 | 915,400 | 43,400 | 742,500 | 159,700 | 172,900 |
2025-04-25 | 189,500 | 914,600 | 42,900 | 745,400 | 146,600 | 169,200 |
2025-04-18 | 187,400 | 900,100 | 43,000 | 749,300 | 144,400 | 150,800 |
2025-04-11 | 182,100 | 932,600 | 42,900 | 756,000 | 139,200 | 176,600 |
2025-04-04 | 177,300 | 1,098,800 | 32,400 | 828,800 | 144,900 | 270,000 |
2025-03-28 | 250,800 | 1,180,500 | 26,900 | 844,400 | 223,900 | 336,100 |
2025-03-21 | 241,100 | 1,243,000 | 25,900 | 907,200 | 215,200 | 335,800 |
2025-03-14 | 184,500 | 1,228,900 | 20,900 | 947,100 | 163,600 | 281,800 |
2025-03-07 | 135,800 | 1,003,300 | 11,000 | 858,800 | 124,800 | 144,500 |
2025-02-28 | 132,700 | 971,200 | 11,100 | 829,400 | 121,600 | 141,800 |
2025-02-21 | 133,900 | 967,100 | 11,100 | 825,500 | 122,800 | 141,600 |
2025-02-14 | 136,600 | 928,600 | 11,100 | 814,300 | 125,500 | 114,300 |
2025-02-07 | 137,600 | 942,800 | 11,100 | 815,700 | 126,500 | 127,100 |
2025-01-31 | 141,800 | 917,100 | 0 | 817,500 | 141,800 | 99,600 |
2025-01-24 | 143,800 | 917,800 | 0 | 815,700 | 143,800 | 102,100 |
2025-01-17 | 147,000 | 922,900 | 0 | 815,700 | 147,000 | 107,200 |
2025-01-10 | 166,200 | 926,200 | 0 | 810,500 | 166,200 | 115,700 |
2024-12-27 | 164,700 | 854,500 | 0 | 784,200 | 164,700 | 70,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -955,586 | 505 | 505 | 485 | 485 | 352,200 |
2024-12-30 | MERRILL LYNCH INTERNATIONAL | 955,586 | 1.64% | ▲ | 510 | 510 | 501 | 504 | 184,400 | |
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
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 | 2025-06-07 08:22:16 |
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 |