6879--イマジカG-【情報・通信業】【映像制作】映画CM関連に加え、高速度ビデオカメラ開発も
売上高:996840-当期純利益:23730-総資産:786940-時価:35480009----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031050151349751360,70013103%102%116%100%99%110%93%103%
2025031150550849650442,200-998%100%70%99%100%110%92%101%
2025031250450949849960,100-599%99%142%▼▼100%101%107%91%100%
2025031350050449750061,5001100%100%102%100%102%107%95%101%
2025031449549949249775,900-399%100%123%100%103%106%95%100%
20250317500509496499135,6002100%100%179%101%109%106%96%100%
20250318500509499505122,8006101%101%91%▲▲100%109%106%97%102%
20250319503506500505108,5000100%100%88%--100%111%106%98%102%
20250321502507499502102,300-399%100%94%99%107%102%98%101%
20250324520528513513155,90011102%99%152%105%103%106%100%103%
20250325520551520544360,50031106%105%231%▲▲99%93%100%100%109%
20250326556559542550170,6006101%99%47%▲▲▲102%95%103%100%111%
20250327542558542555133,8005101%102%78%▲▲▲▲98%94%102%100%112%
2025032854855853453698,000-1997%98%73%98%98%107%97%108%
20250331527529510516118,800-2096%98%121%▼▼97%97%108%93%104%
2025040152652851251285,800-499%97%72%▼▼▼100%95%110%92%103%
2025040251651751051754,6005101%100%64%103%99%113%93%104%
20250403500517490515114,400-2100%103%210%101%105%112%93%104%
20250404505517502512227,800-399%101%199%▼▼103%112%119%92%103%
20250408475489474489128,200-2396%103%56%▼▼▼99%111%120%88%100%
20250409473473457470118,300-1996%99%92%▼▼▼▼101%105%116%85%100%
2025041049050048549574,80025105%101%63%112%108%138%89%105%
20250411476535474531224,90036107%112%301%▲▲98%98%141%96%113%
2025041453554452252397,100-898%98%43%98%100%151%94%111%
2025041552352851151260,700-1198%98%63%▼▼100%107%154%92%109%
20250416515530504513124,2001100%100%205%101%110%156%92%109%
20250417509522503513191,8000100%101%154%--102%109%154%92%109%
20250418513522510522109,1009102%102%57%101%107%153%94%111%
20250421517523513523137,9001100%101%126%▲▲106%109%152%94%111%
20250422521550521550131,90027105%106%96%▲▲▲102%103%145%99%117%
20250423548559548558116,2008101%102%88%▲▲▲▲99%102%143%100%119%
2025042455555855155174,800-799%99%64%99%100%144%99%117%
2025042555155254454466,000-799%99%88%▼▼104%103%146%97%116%
20250428544575544566385,60022104%104%584%100%99%140%100%120%
2025043056656755356688,7000100%100%23%--99%100%142%100%120%
2025050155856054455168,100-1597%99%77%100%120%145%97%117%
20250502546553538544166,500-799%100%244%▼▼102%138%145%96%116%
2025050754756254255892,10014103%102%55%101%143%143%99%119%
20250508553560547559150,3001100%101%163%▲▲100%142%142%99%119%
20250509558567551556119,200-399%100%79%100%121%121%98%118%
2025051265665665665658,800100118%100%49%100%105%105%100%133%
20250513756756756756121,400100115%100%206%▲▲100%100%100%100%148%
202505147937957927923,892,70036105%100%3207%▲▲▲100%100%100%100%155%
202505157937947927921,068,6000100%100%27%--100%100%100%100%155%
20250516792793792792714,2000100%100%67%--100%100%100%100%154%
20250519792793792792312,7000100%100%44%--100%100%100%100%154%
20250520792793792792187,8000100%100%60%--100%100%100%100%152%
20250521792793792792487,6000100%100%260%--100%100%100%100%151%
20250522792793792792401,8000100%100%82%--100%100%100%100%146%
20250523793794792792728,8000100%100%181%--100%100%0%100%146%
20250526793794792792165,8000100%100%23%--100%100%0%100%146%
2025052779279379279281,9000100%100%49%--100%100%0%100%146%
20250528793793792792146,3000100%100%179%--100%100%0%100%146%
20250529792793792792109,8000100%100%75%--100%100%0%100%146%
2025053079279379279381,8001100%100%74%100%100%0%100%146%
20250602793794792792359,200-1100%100%439%100%100%0%100%146%
20250603793794792792169,3000100%100%47%--100%0%0%100%142%
20250604792794792792144,2000100%100%85%--100%0%0%100%142%
20250605792794792792218,2000100%100%151%--100%0%0%100%142%
2025060679379479379362,7001100%100%29%%%%100%121%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-308,30054,90010036,2008,20018,700
2025-05-238,50059,10010049,9008,4009,200
2025-05-1610,100149,300100101,80010,00047,500
2025-05-0961,400532,300100415,60061,300116,700
2025-05-0258,500491,000100414,70058,40076,300
2025-04-2559,500455,300100405,30059,40050,000
2025-04-1846,300470,400100419,70046,20050,700
2025-04-1142,200458,200100408,80042,10049,400
2025-04-0466,300484,300100428,70066,20055,600
2025-03-2889,900498,600100437,30089,80061,300
2025-03-2160,900523,200100453,80060,80069,400
2025-03-1463,200532,5000462,30063,20070,200
2025-03-0762,700550,6000478,80062,70071,800
2025-02-2862,300567,2000499,80062,30067,400
2025-02-2173,800577,0000506,20073,80070,800
2025-02-1484,000608,0000532,90084,00075,100
2025-02-0791,300604,4000529,70091,30074,700
2025-01-3169,700633,0000550,40069,70082,600
2025-01-2472,100639,8000556,40072,10083,400
2025-01-1774,600640,3000550,90074,60089,400
2025-01-1074,400663,5000571,40074,40092,100
2024-12-2776,700688,000100582,00076,600106,000
2024-12-2080,100700,500100599,90080,000100,600
2024-12-1355,300707,900100604,70055,200103,200
2024-12-0628,200682,700100555,00028,100127,700
2024-11-2929,000688,100100564,60028,900123,500
2024-11-2230,000673,800100546,50029,900127,300
2024-11-1526,600688,400100542,50026,500145,900
2024-11-0830,200724,300100549,00030,100175,300
2024-11-0127,700736,400100551,90027,600184,500
2024-10-2522,600753,700100549,50022,500204,200
2024-10-1821,600787,400100554,60021,500232,800
2024-10-1118,100811,400100552,70018,000258,700
2024-10-0421,800822,400100551,10021,700271,300
2024-09-2729,300822,900100550,70029,200272,200
2024-09-2026,100898,700100548,20026,000350,500
2024-09-1321,700893,500100548,90021,600344,600
2024-09-0622,600897,500100532,20022,500365,300
2024-08-3020,700933,600200535,90020,500397,700
2024-08-2326,000937,500300535,00025,700402,500
2024-08-1617,300959,500500538,00016,800421,500
2024-08-0917,300967,9000527,00017,300440,900
2024-08-0215,3001,122,2000587,60015,300534,600
2024-07-268,9001,083,5000610,9008,900472,600
2024-07-197,0001,092,2000627,8007,000464,400
2024-07-126,9001,079,9000627,6006,900452,300
2024-07-055,7001,083,2000620,1005,700463,100
2024-06-287,1001,078,0000611,3007,100466,700
2024-06-218,5001,079,1000606,6008,500472,500
2024-06-1412,6001,102,9000624,80012,600478,100
2024-06-0711,7001,125,5000619,50011,700506,000
2024-05-3118,8001,128,9000629,20018,800499,700
2024-05-2420,4001,145,7000625,90020,400519,800
2024-05-1713,9001,105,8000618,20013,900487,600
2024-05-1011,5001,111,6000609,60011,500502,000
2024-05-028,600918,1000557,0008,600361,100
2024-04-269,200922,6000563,9009,200358,700
2024-04-1913,900891,5000551,40013,900340,100
2024-04-1212,000940,2000621,00012,000319,200
2024-04-0517,600902,6000561,60017,600341,000
2024-03-2924,300841,9000549,90024,300292,000
2024-03-2233,200848,0000541,40033,200306,600
2024-03-1535,600815,6000537,00035,600278,600
2024-03-0841,500761,1000513,10041,500248,000
2024-03-0150,100685,1000491,70050,100193,400
2024-02-2233,400729,3000543,30033,400186,000
2024-02-1647,100750,0000551,00047,100199,000
2024-02-0954,900808,6000616,40054,900192,200
2024-02-0283,9001,120,6000825,90083,900294,700
2024-01-2674,5001,106,1000829,90074,500276,200
2024-01-1972,2001,157,7000839,90072,200317,800
2024-01-1272,7001,153,9000841,40072,700312,500

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
2024-10-28 モルガン・スタンレーMUFG証券株式会社223,0890.49%-43,700508515508515129,300
2024-10-21 モルガン・スタンレーMUFG証券株式会社266,7890.59%-2,50050451350350992,000
2024-10-16 モルガン・スタンレーMUFG証券株式会社269,2890.60%41,40049550749250064,500
2024-10-11 Diversified Select Opportunities, LLC221,6000.49%-37,80048849848548783,300
2024-10-03 Diversified Select Opportunities, LLC259,4000.57%-53,200507512501503242,000
2024-10-02 モルガン・スタンレーMUFG証券株式会社227,8890.50%50150549349493,100
2024-09-18 Diversified Select Opportunities, LLC312,6000.69%482485479485169,000
2024-08-30 Diversified Select Opportunities Capital Management, LLC357,9000.79%-41,50049550048949749,800
2024-08-14 Diversified Select Opportunities Capital Management, LLC399,4000.89%-33,90045546645046383,500
2024-08-05 Diversified Select Opportunities Capital Management, LLC433,3000.96%-30,200424426385403736,200
2024-07-31 Diversified Select Opportunities Capital Management, LLC463,5001.03%58,500472500471500571,600
2024-07-25 Diversified Select Opportunities Capital Management, LLC405,0000.90%41,600525531521526147,400
2024-07-11 Diversified Select Opportunities Capital Management, LLC363,4000.81%50,00054655254555068,700
2024-05-21 Diversified Select Opportunities Capital Management, LLC313,4000.70%17,800557557545545102,000
2024-05-16 Diversified Select Opportunities Capital Management, LLC295,6000.66%35,700545545529531238,900
2024-05-13 Diversified Select Opportunities Capital Management, LLC259,9000.58%-10,500555569549566294,900
2024-05-09 Diversified Select Opportunities Capital Management, LLC270,4000.60%8,200610611602607184,300
2024-04-24 Diversified Select Opportunities Capital Management, LLC262,2000.58%-18,200619621612618129,500
2024-04-08 Diversified Select Opportunities Capital Management, LLC280,4000.62%50,30063363863063583,300
2024-03-19 Diversified Select Opportunities Capital Management, LLC230,1000.51%683684672680118,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052915:30IMAGICA G 剰余金の配当に関するお知らせ
2025050917:00IMAGICA G 2025年3月期 決算短信〔日本基準〕(連結)
2025050917:00IMAGICA G 特別損失の計上および通期業績予想値と実績値との差異に関するお知らせ
2025050917:00IMAGICA G 2025年3月期 通期決算補足資料
2025050917:00IMAGICA G MBOの実施及び応募の推奨に関するお知らせ
2025050917:00IMAGICA G 三日月株式会社による株式会社 IMAGICA GROUP(証券コード 6879 )の株式に対する公開買付けの開始に関するお知らせ
2025030417:00IMAGICA G 連結子会社の希望退職者募集結果および特別損失の計上、業績予想の修正に関するお知らせ
2025030417:00IMAGICA G 役員の異動に関するお知らせ
2025020415:30IMAGICA G 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020415:30IMAGICA G 2025年3月期 第3四半期決算補足資料
2025020415:45IMAGICA G 当社執行役員の人事異動に関するお知らせ
2024122616:00IMAGICA G 連結子会社の一部事業撤退および希望退職者募集、特別損失の計上見込に関するお知らせ
2024111315:00IMAGICA G 2024年度第2四半期 決算説明会資料
2024103115:30IMAGICA G 業績予想の修正に関するお知らせ
2024103115:30IMAGICA G 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024103115:30IMAGICA G 2025年3月期 第2四半期決算補足資料
2024073015:30IMAGICA G 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024073015:30IMAGICA G 2024年度 第1四半期決算補足資料
2024072515:30IMAGICA G 役員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
2024062516:00IMAGICA G 役員の異動に関するお知らせ
2024062516:00IMAGICA G 役員等に対する譲渡制限付株式(報酬)としての自己株式処分に関するお知らせ
2024053015:30IMAGICA G 剰余金の配当に関するお知らせ
2024051616:00IMAGICA G 2023年度 決算説明会資料
2024050915:30IMAGICA G 2024年3月期 決算短信〔日本基準〕(連結)
2024050915:30IMAGICA G 2024年3月期 通期決算補足資料
2024022915:30IMAGICA G 役員の異動に関するお知らせ
2024020616:30IMAGICA G 代表取締役の異動に関するお知らせ
2024020616:30IMAGICA G 当社執行役員及び主要子会社社長の人事異動に関するお知らせ
2024020615:30IMAGICA G 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020615:30IMAGICA G 2024年3月期 第3四半期決算補足資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VW4L3502025-06-06 13:08株式会社IMAGICA GROUP野村アセットマネジメント株式会社大量保有報告書(特例対象株券等)
S100VQWU3502025-05-16 09:01株式会社 IMAGICA GROUP株式会社クレアート変更報告書

企業サイト更新情報

codecatesite_titlemodified
68791 株式会社IMAGICA GROUP2025-06-07 08:25:56
68792 通期決算補足資料 2.50MB2024-06-18 19:42:23
68792 通期決算短信[日本基準](連結) 832KB2024-06-18 19:42:21
68792 個人投資家の皆さまへ(会社説明資料)2024-06-16 04:56:21
68792 2024-06-15 01:58:02
68792 IRメール配信 | 株式会社IMAGICA GROUP2024-06-15 01:57:58
68792 IRお問い合わせ | 株式会社IMAGICA GROUP2024-06-15 01:57:56
68792 電子公告 | 株式会社IMAGICA GROUP2024-06-15 01:57:55
68792 よくあるご質問 | 株式会社IMAGICA GROUP2024-06-15 01:57:54
68792 IRカレンダー | 株式会社IMAGICA GROUP2024-06-15 01:57:53