| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 465 | 465 | 449 | 459 | 5,700 | -6 | 99% | 99% | 108% | ▼▼ | 98% | 99% | 101% | 92% | 103% |
| 20240925 | 460 | 462 | 445 | 452 | 4,600 | -7 | 98% | 98% | 81% | ▼▼▼ | 100% | 100% | 105% | 91% | 101% |
| 20240926 | 454 | 459 | 444 | 455 | 7,800 | 3 | 101% | 100% | 170% | ▲ | 98% | 100% | 105% | 91% | 102% |
| 20240927 | 456 | 456 | 448 | 449 | 1,400 | -6 | 99% | 98% | 18% | ▼ | 98% | 102% | 106% | 90% | 100% |
| 20240930 | 448 | 448 | 432 | 439 | 3,100 | -10 | 98% | 98% | 221% | ▼▼ | 102% | 102% | 106% | 88% | 100% |
| 20241001 | 448 | 458 | 448 | 455 | 2,200 | 16 | 104% | 102% | 71% | ▲ | 99% | 101% | 105% | 92% | 104% |
| 20241002 | 455 | 462 | 442 | 449 | 4,000 | -6 | 99% | 99% | 182% | ▼ | 101% | 100% | 105% | 91% | 102% |
| 20241003 | 454 | 462 | 445 | 457 | 6,100 | 8 | 102% | 101% | 153% | ▲ | 98% | 99% | 105% | 97% | 104% |
| 20241004 | 460 | 460 | 450 | 450 | 2,500 | -7 | 98% | 98% | 41% | ▼ | 101% | 100% | 106% | 96% | 103% |
| 20241007 | 454 | 460 | 450 | 458 | 3,800 | 8 | 102% | 101% | 152% | ▲ | 99% | 100% | 106% | 97% | 104% |
| 20241008 | 454 | 463 | 448 | 450 | 5,000 | -8 | 98% | 99% | 132% | ▼ | 101% | 101% | 107% | 96% | 103% |
| 20241009 | 452 | 459 | 452 | 456 | 1,900 | 6 | 101% | 101% | 38% | ▲ | 100% | 98% | 106% | 97% | 104% |
| 20241010 | 456 | 456 | 456 | 456 | 400 | 0 | 100% | 100% | 21% | -- | 99% | 98% | 106% | 97% | 104% |
| 20241011 | 456 | 456 | 453 | 453 | 1,200 | -3 | 99% | 99% | 300% | ▼ | 100% | 100% | 108% | 96% | 103% |
| 20241015 | 453 | 455 | 453 | 455 | 1,200 | 2 | 100% | 100% | 100% | ▲ | 100% | 103% | 110% | 97% | 104% |
| 20241016 | 450 | 455 | 441 | 449 | 3,600 | -6 | 99% | 100% | 300% | ▼ | 99% | 103% | 110% | 96% | 102% |
| 20241017 | 450 | 454 | 441 | 444 | 6,900 | -5 | 99% | 99% | 192% | ▼▼ | 100% | 107% | 111% | 95% | 101% |
| 20241018 | 445 | 451 | 443 | 447 | 1,100 | 3 | 101% | 100% | 16% | ▲ | 101% | 106% | 110% | 96% | 102% |
| 20241021 | 449 | 453 | 443 | 453 | 3,300 | 6 | 101% | 101% | 300% | ▲▲ | 102% | 103% | 109% | 97% | 103% |
| 20241022 | 455 | 469 | 450 | 464 | 11,900 | 11 | 102% | 102% | 361% | ▲▲▲ | 100% | 101% | 109% | 100% | 106% |
| 20241023 | 463 | 463 | 454 | 463 | 6,800 | -1 | 100% | 100% | 57% | ▼ | 103% | 102% | 110% | 100% | 105% |
| 20241024 | 463 | 485 | 460 | 477 | 13,000 | 14 | 103% | 103% | 191% | ▲ | 98% | 98% | 106% | 100% | 109% |
| 20241025 | 478 | 484 | 462 | 468 | 12,700 | -9 | 98% | 98% | 98% | ▼ | 102% | 105% | 110% | 98% | 107% |
| 20241028 | 460 | 470 | 453 | 469 | 5,100 | 1 | 100% | 102% | 40% | ▲ | 100% | 103% | 109% | 98% | 107% |
| 20241029 | 466 | 469 | 466 | 466 | 1,000 | -3 | 99% | 100% | 20% | ▼ | 100% | 102% | 108% | 98% | 105% |
| 20241030 | 470 | 472 | 468 | 470 | 2,500 | 4 | 101% | 100% | 250% | ▲ | 99% | 102% | 110% | 99% | 106% |
| 20241031 | 462 | 462 | 457 | 458 | 4,400 | -12 | 97% | 99% | 176% | ▼ | 106% | 103% | 111% | 96% | 103% |
| 20241101 | 456 | 482 | 456 | 482 | 4,800 | 24 | 105% | 106% | 109% | ▲ | 100% | 98% | 105% | 100% | 109% |
| 20241105 | 482 | 482 | 462 | 480 | 4,800 | -2 | 100% | 100% | 100% | ▼ | 99% | 101% | 106% | 100% | 108% |
| 20241106 | 480 | 480 | 473 | 473 | 1,800 | -7 | 99% | 99% | 38% | ▼▼ | 98% | 104% | 107% | 98% | 107% |
| 20241107 | 474 | 475 | 465 | 465 | 3,400 | -8 | 98% | 98% | 189% | ▼▼▼ | 100% | 105% | 106% | 96% | 105% |
| 20241108 | 470 | 475 | 468 | 470 | 4,600 | 5 | 101% | 100% | 135% | ▲ | 100% | 105% | 106% | 98% | 106% |
| 20241111 | 471 | 479 | 469 | 470 | 3,100 | 0 | 100% | 100% | 67% | -- | 102% | 102% | 105% | 98% | 106% |
| 20241112 | 476 | 487 | 476 | 487 | 2,200 | 17 | 104% | 102% | 71% | ▲ | 101% | 102% | 102% | 100% | 110% |
| 20241113 | 488 | 498 | 485 | 495 | 10,200 | 8 | 102% | 101% | 464% | ▲▲ | 99% | 102% | 100% | 100% | 111% |
| 20241114 | 496 | 500 | 472 | 493 | 17,100 | -2 | 100% | 99% | 168% | ▼ | 96% | 102% | 99% | 100% | 111% |
| 20241115 | 499 | 499 | 475 | 481 | 11,600 | -12 | 98% | 96% | 68% | ▼▼ | 99% | 104% | 102% | 97% | 108% |
| 20241118 | 488 | 494 | 466 | 484 | 9,900 | 3 | 101% | 99% | 85% | ▲ | 101% | 102% | 100% | 98% | 107% |
| 20241119 | 491 | 498 | 485 | 497 | 16,500 | 13 | 103% | 101% | 167% | ▲▲ | 102% | 99% | 98% | 100% | 109% |
| 20241120 | 498 | 508 | 483 | 506 | 23,900 | 9 | 102% | 102% | 145% | ▲▲▲ | 101% | 99% | 96% | 100% | 110% |
| 20241121 | 505 | 511 | 502 | 508 | 9,900 | 2 | 100% | 101% | 41% | ▲▲▲▲ | 98% | 98% | 96% | 100% | 111% |
| 20241122 | 508 | 508 | 500 | 500 | 2,900 | -8 | 98% | 98% | 29% | ▼ | 98% | 98% | 97% | 98% | 109% |
| 20241125 | 502 | 505 | 492 | 494 | 5,000 | -6 | 99% | 98% | 172% | ▼▼ | 100% | 100% | 98% | 97% | 108% |
| 20241126 | 496 | 500 | 488 | 495 | 2,400 | 1 | 100% | 100% | 48% | ▲ | 101% | 100% | 98% | 97% | 108% |
| 20241127 | 494 | 498 | 489 | 498 | 2,900 | 3 | 101% | 101% | 121% | ▲▲ | 100% | 100% | 98% | 98% | 109% |
| 20241128 | 492 | 497 | 489 | 492 | 2,300 | -6 | 99% | 100% | 79% | ▼ | 99% | 97% | 98% | 97% | 107% |
| 20241129 | 490 | 492 | 486 | 486 | 2,500 | -6 | 99% | 99% | 109% | ▼▼ | 101% | 97% | 97% | 96% | 105% |
| 20241202 | 491 | 500 | 490 | 496 | 4,400 | 10 | 102% | 101% | 176% | ▲ | 99% | 96% | 96% | 98% | 107% |
| 20241203 | 495 | 495 | 490 | 490 | 3,300 | -6 | 99% | 99% | 75% | ▼ | 98% | 101% | 98% | 96% | 105% |
| 20241204 | 483 | 483 | 471 | 471 | 9,500 | -19 | 96% | 98% | 288% | ▼▼ | 100% | 103% | 98% | 93% | 101% |
| 20241205 | 473 | 477 | 467 | 475 | 2,900 | 4 | 101% | 100% | 31% | ▲ | 100% | 102% | 97% | 94% | 101% |
| 20241206 | 472 | 480 | 472 | 473 | 1,000 | -2 | 100% | 100% | 34% | ▼ | 100% | 102% | 0% | 93% | 101% |
| 20241209 | 473 | 477 | 469 | 473 | 4,500 | 0 | 100% | 100% | 450% | -- | 103% | 102% | 0% | 93% | 100% |
| 20241210 | 474 | 486 | 474 | 486 | 2,400 | 13 | 103% | 103% | 53% | ▲ | 99% | 98% | 0% | 96% | 103% |
| 20241211 | 485 | 485 | 470 | 482 | 4,500 | -4 | 99% | 99% | 188% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20241212 | 481 | 483 | 472 | 479 | 4,300 | -3 | 99% | 100% | 96% | ▼▼ | 100% | 98% | 0% | 94% | 102% |
| 20241213 | 483 | 484 | 474 | 482 | 3,100 | 3 | 101% | 100% | 72% | ▲ | 99% | 97% | 0% | 95% | 102% |
| 20241216 | 479 | 479 | 473 | 473 | 3,300 | -9 | 98% | 99% | 106% | ▼ | 100% | 97% | 0% | 93% | 100% |
| 20241217 | 472 | 473 | 472 | 473 | 700 | 0 | 100% | 100% | 21% | -- | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 471 | 477 | 466 | 475 | 9,200 | 2 | 100% | 101% | 1314% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241219 | 467 | 471 | 464 | 464 | 3,300 | -11 | 98% | 99% | 36% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20241220 | 464 | 465 | 460 | 460 | 3,800 | -4 | 99% | 99% | 115% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 22:22:12 |
| 6545 | 2 | 株主総会｜株式会社インターネットインフィニティー | 2024-06-18 17:22:13 |
| 6545 | 2 | 株式情報｜株式会社インターネットインフィニティー | 2024-06-18 17:22:12 |
| 6545 | 2 | ディスクロージャーポリシー｜株式会社インターネットインフィニティー | 2024-06-18 17:22:11 |
| 6545 | 2 | コーポレートガバナンス｜株式会社インターネットインフィニティー | 2024-06-18 17:22:10 |
| 6545 | 2 | SDGs｜株式会社インターネットインフィニティー | 2024-06-18 17:22:09 |
| 6545 | 2 | よくあるご質問｜株式会社インターネットインフィニティー | 2024-06-18 17:22:07 |
| 6545 | 2 | 電子公告｜株式会社インターネットインフィニティー | 2024-06-15 01:31:35 |
| 6545 | 2 | IRライブラリ 決算短信｜INTERNET INFINITY | 2024-06-15 01:31:34 |
| 6545 | 2 | IRカレンダー｜株式会社インターネットインフィニティー | 2024-06-15 01:31:32 |