| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 477 | 490 | 476 | 481 | 3,900 | 5 | 101% | 101% | 186% | ▲ | 101% | 101% | 127% | 97% | 105% |
| 20250121 | 481 | 485 | 480 | 484 | 2,000 | 3 | 101% | 101% | 51% | ▲▲ | 101% | 102% | 128% | 97% | 105% |
| 20250122 | 479 | 485 | 479 | 482 | 3,000 | -2 | 100% | 101% | 150% | ▼ | 99% | 101% | 127% | 97% | 105% |
| 20250123 | 483 | 483 | 480 | 480 | 2,700 | -2 | 100% | 99% | 90% | ▼▼ | 100% | 100% | 126% | 96% | 104% |
| 20250124 | 485 | 490 | 481 | 483 | 6,200 | 3 | 101% | 100% | 230% | ▲ | 100% | 101% | 127% | 97% | 105% |
| 20250127 | 483 | 488 | 483 | 485 | 3,400 | 2 | 100% | 100% | 55% | ▲▲ | 101% | 104% | 127% | 97% | 103% |
| 20250128 | 482 | 488 | 482 | 488 | 3,300 | 3 | 101% | 101% | 97% | ▲▲▲ | 100% | 105% | 129% | 98% | 103% |
| 20250129 | 482 | 488 | 482 | 484 | 3,300 | -4 | 99% | 100% | 100% | ▼ | 101% | 105% | 129% | 97% | 102% |
| 20250130 | 482 | 485 | 479 | 485 | 2,600 | 1 | 100% | 101% | 79% | ▲ | 101% | 105% | 129% | 97% | 102% |
| 20250131 | 483 | 487 | 483 | 487 | 7,800 | 2 | 100% | 101% | 300% | ▲▲ | 103% | 104% | 129% | 98% | 102% |
| 20250203 | 487 | 513 | 482 | 500 | 14,400 | 13 | 103% | 103% | 185% | ▲▲▲ | 100% | 101% | 124% | 100% | 105% |
| 20250204 | 506 | 506 | 502 | 506 | 2,800 | 6 | 101% | 100% | 19% | ▲▲▲▲ | 99% | 101% | 124% | 100% | 106% |
| 20250205 | 505 | 507 | 502 | 502 | 5,100 | -4 | 99% | 99% | 182% | ▼ | 101% | 101% | 125% | 99% | 105% |
| 20250206 | 502 | 508 | 502 | 507 | 3,500 | 5 | 101% | 101% | 69% | ▲ | 101% | 102% | 124% | 100% | 107% |
| 20250207 | 504 | 508 | 501 | 507 | 4,300 | 0 | 100% | 101% | 123% | -- | 100% | 118% | 123% | 100% | 107% |
| 20250210 | 508 | 509 | 504 | 509 | 2,600 | 2 | 100% | 100% | 60% | ▲ | 101% | 122% | 124% | 100% | 107% |
| 20250212 | 503 | 509 | 503 | 509 | 5,900 | 0 | 100% | 101% | 227% | -- | 100% | 120% | 123% | 100% | 107% |
| 20250213 | 509 | 510 | 503 | 507 | 6,000 | -2 | 100% | 100% | 102% | ▼ | 101% | 119% | 123% | 100% | 107% |
| 20250214 | 507 | 512 | 507 | 512 | 7,400 | 5 | 101% | 101% | 123% | ▲ | 98% | 100% | 102% | 100% | 108% |
| 20250217 | 612 | 612 | 581 | 600 | 339,600 | 88 | 117% | 98% | 4589% | ▲▲ | 101% | 101% | 103% | 100% | 125% |
| 20250218 | 605 | 640 | 603 | 612 | 106,700 | 12 | 102% | 101% | 31% | ▲▲▲ | 98% | 98% | 102% | 100% | 128% |
| 20250219 | 614 | 614 | 597 | 602 | 38,000 | -10 | 98% | 98% | 36% | ▼ | 99% | 105% | 105% | 98% | 125% |
| 20250220 | 597 | 600 | 587 | 589 | 26,000 | -13 | 98% | 99% | 68% | ▼▼ | 102% | 104% | 101% | 96% | 123% |
| 20250225 | 603 | 617 | 602 | 614 | 31,000 | 25 | 104% | 102% | 119% | ▲ | 98% | 102% | 99% | 100% | 127% |
| 20250226 | 616 | 616 | 600 | 601 | 15,600 | -13 | 98% | 98% | 50% | ▼ | 99% | 104% | 102% | 98% | 124% |
| 20250227 | 604 | 604 | 595 | 597 | 13,400 | -4 | 99% | 99% | 86% | ▼▼ | 101% | 101% | 100% | 97% | 123% |
| 20250228 | 618 | 627 | 608 | 624 | 74,400 | 27 | 105% | 101% | 555% | ▲ | 100% | 99% | 98% | 100% | 129% |
| 20250303 | 628 | 628 | 616 | 625 | 23,500 | 1 | 100% | 100% | 32% | ▲▲ | 101% | 101% | 100% | 100% | 129% |
| 20250304 | 620 | 626 | 618 | 626 | 13,400 | 1 | 100% | 101% | 57% | ▲▲▲ | 100% | 100% | 100% | 100% | 129% |
| 20250305 | 626 | 626 | 620 | 624 | 11,700 | -2 | 100% | 100% | 87% | ▼ | 100% | 97% | 100% | 100% | 125% |
| 20250306 | 624 | 628 | 620 | 623 | 10,500 | -1 | 100% | 100% | 90% | ▼▼ | 100% | 97% | 100% | 100% | 124% |
| 20250307 | 620 | 626 | 618 | 621 | 8,000 | -2 | 100% | 100% | 76% | ▼▼▼ | 100% | 97% | 100% | 99% | 124% |
| 20250310 | 625 | 625 | 621 | 625 | 10,000 | 4 | 101% | 100% | 125% | ▲ | 97% | 97% | 100% | 100% | 123% |
| 20250311 | 625 | 625 | 596 | 607 | 52,500 | -18 | 97% | 97% | 525% | ▼ | 100% | 101% | 103% | 97% | 120% |
| 20250312 | 605 | 615 | 600 | 604 | 13,500 | -3 | 100% | 100% | 26% | ▼▼ | 99% | 100% | 103% | 96% | 119% |
| 20250313 | 607 | 607 | 596 | 598 | 18,100 | -6 | 99% | 99% | 134% | ▼▼▼ | 101% | 101% | 104% | 96% | 118% |
| 20250314 | 600 | 608 | 599 | 608 | 39,900 | 10 | 102% | 101% | 220% | ▲ | 100% | 99% | 102% | 97% | 120% |
| 20250317 | 610 | 612 | 599 | 607 | 53,100 | -1 | 100% | 100% | 133% | ▼ | 100% | 99% | 100% | 97% | 119% |
| 20250318 | 610 | 610 | 607 | 609 | 19,300 | 2 | 100% | 100% | 36% | ▲ | 99% | 99% | 98% | 97% | 103% |
| 20250319 | 609 | 609 | 599 | 603 | 30,100 | -6 | 99% | 99% | 156% | ▼ | 100% | 102% | 99% | 96% | 102% |
| 20250321 | 603 | 605 | 599 | 605 | 35,200 | 2 | 100% | 100% | 117% | ▲ | 100% | 102% | 98% | 97% | 103% |
| 20250324 | 606 | 610 | 604 | 606 | 58,300 | 1 | 100% | 100% | 166% | ▲▲ | 100% | 98% | 98% | 97% | 103% |
| 20250325 | 605 | 607 | 601 | 604 | 44,300 | -2 | 100% | 100% | 76% | ▼ | 100% | 103% | 99% | 96% | 101% |
| 20250326 | 604 | 605 | 600 | 603 | 50,000 | -1 | 100% | 100% | 113% | ▼▼ | 102% | 103% | 98% | 96% | 101% |
| 20250327 | 605 | 616 | 601 | 616 | 56,800 | 13 | 102% | 102% | 114% | ▲ | 101% | 104% | 101% | 98% | 103% |
| 20250328 | 587 | 599 | 586 | 592 | 68,200 | -24 | 96% | 101% | 120% | ▼ | 99% | 102% | 102% | 95% | 100% |
| 20250331 | 583 | 587 | 570 | 576 | 39,100 | -16 | 97% | 99% | 57% | ▼▼ | 103% | 98% | 99% | 92% | 100% |
| 20250401 | 604 | 623 | 603 | 623 | 119,900 | 47 | 108% | 103% | 307% | ▲ | 98% | 92% | 95% | 100% | 108% |
| 20250402 | 626 | 626 | 610 | 612 | 31,800 | -11 | 98% | 98% | 27% | ▼ | 98% | 96% | 98% | 98% | 106% |
| 20250403 | 605 | 610 | 573 | 594 | 38,400 | -18 | 97% | 98% | 121% | ▼▼ | 101% | 99% | 0% | 95% | 103% |
| 20250404 | 591 | 599 | 533 | 594 | 57,400 | 0 | 100% | 101% | 149% | -- | 106% | 108% | 0% | 95% | 103% |
| 20250408 | 544 | 588 | 544 | 577 | 44,200 | -17 | 97% | 106% | 77% | ▼ | 99% | 106% | 0% | 92% | 100% |
| 20250409 | 557 | 573 | 545 | 551 | 30,100 | -26 | 95% | 99% | 68% | ▼▼ | 98% | 99% | 0% | 88% | 100% |
| 20250410 | 591 | 599 | 576 | 582 | 22,600 | 31 | 106% | 98% | 75% | ▲ | 100% | 102% | 0% | 93% | 106% |
| 20250411 | 582 | 588 | 571 | 584 | 20,500 | 2 | 100% | 100% | 91% | ▲▲ | 99% | 100% | 0% | 94% | 106% |
| 20250414 | 594 | 601 | 588 | 588 | 6,000 | 4 | 101% | 99% | 29% | ▲▲▲ | 98% | 99% | 0% | 94% | 107% |
| 20250415 | 598 | 602 | 584 | 584 | 9,000 | -4 | 99% | 98% | 150% | ▼ | 100% | 0% | 0% | 94% | 106% |
| 20250416 | 584 | 593 | 578 | 583 | 8,600 | -1 | 100% | 100% | 96% | ▼▼ | 103% | 0% | 0% | 94% | 106% |
| 20250417 | 576 | 595 | 576 | 595 | 7,200 | 12 | 102% | 103% | 84% | ▲ | 101% | 0% | 0% | 96% | 108% |
| 20250418 | 585 | 595 | 585 | 593 | 7,300 | -2 | 100% | 101% | 101% | ▼ | % | % | % | 95% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 1,800 | 76,400 | 0 | 54,000 | 1,800 | 22,400 |
| 2025-04-04 | 7,700 | 86,800 | 0 | 65,800 | 7,700 | 21,000 |
| 2025-03-28 | 11,600 | 111,200 | 0 | 78,900 | 11,600 | 32,300 |
| 2025-03-21 | 86,000 | 146,700 | 0 | 80,200 | 86,000 | 66,500 |
| 2025-03-14 | 39,600 | 152,700 | 0 | 78,300 | 39,600 | 74,400 |
| 2025-03-07 | 18,300 | 128,200 | 0 | 82,200 | 18,300 | 46,000 |
| 2025-02-28 | 11,700 | 135,500 | 0 | 82,700 | 11,700 | 52,800 |
| 2025-02-21 | 8,700 | 151,100 | 0 | 98,400 | 8,700 | 52,700 |
| 2025-02-14 | 1,100 | 160,500 | 0 | 134,200 | 1,100 | 26,300 |
| 2025-02-07 | 1,400 | 157,100 | 0 | 132,700 | 1,400 | 24,400 |
| 2025-01-31 | 1,200 | 145,900 | 0 | 125,600 | 1,200 | 20,300 |
| 2025-01-24 | 100 | 143,000 | 0 | 119,700 | 100 | 23,300 |
| 2025-01-17 | 100 | 136,300 | 0 | 113,300 | 100 | 23,000 |
| 2025-01-10 | 200 | 137,900 | 0 | 113,600 | 200 | 24,300 |
| 2024-12-27 | 600 | 134,600 | 0 | 111,200 | 600 | 23,400 |
| 2024-12-20 | 300 | 134,500 | 0 | 109,300 | 300 | 25,200 |
| 2024-12-13 | 300 | 137,900 | 0 | 110,100 | 300 | 27,800 |
| 2024-12-06 | 100 | 139,300 | 0 | 109,700 | 100 | 29,600 |
| 2024-11-29 | 400 | 139,100 | 0 | 109,100 | 400 | 30,000 |
| 2024-11-22 | 500 | 140,000 | 0 | 108,800 | 500 | 31,200 |
| 2024-11-15 | 400 | 140,500 | 0 | 106,100 | 400 | 34,400 |
| 2024-11-08 | 100 | 129,100 | 0 | 96,100 | 100 | 33,000 |
| 2024-11-01 | 100 | 129,500 | 0 | 94,900 | 100 | 34,600 |
| 2024-10-25 | 400 | 151,800 | 0 | 112,100 | 400 | 39,700 |
| 2024-10-18 | 100 | 151,200 | 0 | 116,100 | 100 | 35,100 |
| 2024-10-11 | 300 | 155,400 | 0 | 116,700 | 300 | 38,700 |
| 2024-10-04 | 200 | 157,100 | 0 | 116,500 | 200 | 40,600 |
| 2024-09-27 | 100 | 158,000 | 0 | 116,400 | 100 | 41,600 |
| 2024-09-20 | 100 | 156,900 | 0 | 110,700 | 100 | 46,200 |
| 2024-09-13 | 100 | 149,600 | 0 | 105,700 | 100 | 43,900 |
| 2024-09-06 | 600 | 157,800 | 0 | 108,500 | 600 | 49,300 |
| 2024-08-30 | 800 | 165,700 | 0 | 107,900 | 800 | 57,800 |
| 2024-08-23 | 800 | 155,600 | 0 | 105,700 | 800 | 49,900 |
| 2024-08-16 | 4,100 | 157,700 | 0 | 106,100 | 4,100 | 51,600 |
| 2024-08-09 | 300 | 143,200 | 0 | 95,200 | 300 | 48,000 |
| 2024-08-02 | 600 | 157,300 | 0 | 105,500 | 600 | 51,800 |
| 2024-07-26 | 600 | 171,200 | 0 | 107,800 | 600 | 63,400 |
| 2024-07-19 | 600 | 179,200 | 100 | 107,400 | 500 | 71,800 |
| 2024-07-12 | 3,600 | 166,100 | 0 | 107,500 | 3,600 | 58,600 |
| 2024-07-05 | 4,700 | 165,700 | 0 | 106,300 | 4,700 | 59,400 |
| 2024-06-28 | 3,800 | 161,200 | 0 | 105,600 | 3,800 | 55,600 |
| 2024-06-21 | 4,600 | 162,100 | 0 | 105,200 | 4,600 | 56,900 |
| 2024-06-14 | 500 | 165,200 | 0 | 103,300 | 500 | 61,900 |
| 2024-06-07 | 600 | 171,400 | 0 | 100,300 | 600 | 71,100 |
| 2024-05-31 | 600 | 165,400 | 0 | 98,000 | 600 | 67,400 |
| 2024-05-24 | 600 | 168,000 | 0 | 96,600 | 600 | 71,400 |
| 2024-05-17 | 800 | 165,400 | 0 | 95,300 | 800 | 70,100 |
| 2024-05-10 | 600 | 155,000 | 0 | 97,700 | 600 | 57,300 |
| 2024-05-02 | 600 | 154,800 | 0 | 96,200 | 600 | 58,600 |
| 2024-04-26 | 600 | 157,800 | 0 | 99,100 | 600 | 58,700 |
| 2024-04-19 | 500 | 158,900 | 0 | 97,500 | 500 | 61,400 |
| 2024-04-12 | 800 | 166,200 | 0 | 94,700 | 800 | 71,500 |
| 2024-04-05 | 1,100 | 161,200 | 0 | 88,700 | 1,100 | 72,500 |
| 2024-03-29 | 1,600 | 166,400 | 0 | 92,300 | 1,600 | 74,100 |
| 2024-03-22 | 1,700 | 203,700 | 0 | 123,500 | 1,700 | 80,200 |
| 2024-03-15 | 1,800 | 195,700 | 0 | 120,500 | 1,800 | 75,200 |
| 2024-03-08 | 4,500 | 201,200 | 0 | 126,000 | 4,500 | 75,200 |
| 2024-03-01 | 5,200 | 205,800 | 0 | 131,800 | 5,200 | 74,000 |
| 2024-02-22 | 600 | 180,800 | 0 | 115,200 | 600 | 65,600 |
| 2024-02-16 | 1,600 | 184,000 | 0 | 116,300 | 1,600 | 67,700 |
| 2024-02-09 | 1,300 | 175,300 | 0 | 131,800 | 1,300 | 43,500 |
| 2024-02-02 | 1,300 | 172,500 | 0 | 131,800 | 1,300 | 40,700 |
| 2024-01-26 | 1,400 | 177,600 | 0 | 131,500 | 1,400 | 46,100 |
| 2024-01-19 | 1,400 | 175,500 | 0 | 130,600 | 1,400 | 44,900 |
| 2024-01-12 | 1,300 | 163,700 | 0 | 117,300 | 1,300 | 46,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 16:00 | Ｇ－ＩＩＦ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250331 | 16:00 | Ｇ－ＩＩＦ | 執行役員人事に関するお知らせ |
| 20250325 | 17:00 | Ｇ－ＩＩＦ | 資金の借入に関するお知らせ |
| 20250314 | 17:00 | Ｇ－ＩＩＦ | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20250227 | 16:30 | Ｇ－ＩＩＦ | セントワークス株式会社の株式の取得（子会社化）に関するお知らせ |
| 20250227 | 16:30 | Ｇ－ＩＩＦ | セントワークス株式会社の株式取得に関する補足説明資料 |
| 20241119 | 15:30 | Ｇ－ＩＩＦ | 2025年３月期 第２四半期（中間期）決算説明会資料 |
| 20240814 | 15:30 | Ｇ－ＩＩＦ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | Ｇ－ＩＩＦ | 2025年３月期第１四半期決算補足説明資料 |
| 20240814 | 15:30 | Ｇ－ＩＩＦ | 中期経営計画の策定に関するお知らせ |
| 20240712 | 15:00 | Ｇ－ＩＩＦ | 取締役等に対する譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240626 | 15:30 | Ｇ－ＩＩＦ | 事業計画及び成長可能性に関する事項 |
| 20240625 | 14:00 | Ｇ－ＩＩＦ | 取締役等に対する譲渡制限付株式の自己株式処分に関するお知らせ |
| 20240523 | 17:00 | Ｇ－ＩＩＦ | 役員人事に関するお知らせ |
| 20240523 | 17:00 | Ｇ－ＩＩＦ | 会計監査人の異動に関するお知らせ |
| 20240523 | 17:00 | Ｇ－ＩＩＦ | 連結子会社からの配当金受領に関するお知らせ |
| 20240522 | 15:30 | Ｇ－ＩＩＦ | 2024年3月期 決算説明会資料 |
| 20240515 | 16:00 | Ｇ－ＩＩＦ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:00 | Ｇ－ＩＩＦ | 2024年3月期決算補足説明資料 |
| 20240315 | 17:50 | Ｇ－ＩＩＦ | 2024年３月期通期業績予想の修正および配当予想の修正に関するお知らせ |
| 20240315 | 17:50 | Ｇ－ＩＩＦ | 執行役員人事及び人事異動に関するお知らせ |
| 20240115 | 18:00 | Ｇ－ＩＩＦ | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6545 | 1 | 株式会社インターネットインフィニティー | 2025-04-19 03:27:12 |
| 6545 | 2 | IRライブラリ 目論見書 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:35 |
| 6545 | 2 | IRライブラリ 株主総会 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:34 |
| 6545 | 2 | IRライブラリ 有価証券報告書 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:32 |
| 6545 | 2 | IRライブラリ 株主通信 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:31 |
| 6545 | 2 | IRライブラリ 決算説明会資料 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:30 |
| 6545 | 2 | 決算説明会 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:29 |
| 6545 | 2 | トップインタビュー – 株式会社インターネットインフィニティー | 2025-03-03 14:28:27 |
| 6545 | 2 | 免責事項 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:26 |
| 6545 | 2 | 会社説明動画 – 株式会社インターネットインフィニティー | 2025-03-03 14:28:25 |