| 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 | 501 | 505 | 493 | 494 | 93,100 | -16 | 97% | 99% | 252% | ▼▼▼ | 99% | 97% | 107% | 95% | 106% |
| 20241003 | 507 | 512 | 501 | 503 | 242,000 | 9 | 102% | 99% | 260% | ▲ | 100% | 98% | 107% | 97% | 108% |
| 20241004 | 503 | 506 | 498 | 503 | 32,700 | 0 | 100% | 100% | 14% | -- | 98% | 97% | 106% | 97% | 108% |
| 20241007 | 508 | 508 | 498 | 500 | 47,300 | -3 | 99% | 98% | 145% | ▼ | 100% | 101% | 110% | 96% | 107% |
| 20241008 | 493 | 495 | 490 | 492 | 35,800 | -8 | 98% | 100% | 76% | ▼▼ | 99% | 101% | 109% | 95% | 106% |
| 20241009 | 497 | 497 | 489 | 494 | 28,100 | 2 | 100% | 99% | 78% | ▲ | 99% | 101% | 109% | 95% | 106% |
| 20241010 | 494 | 498 | 490 | 491 | 26,300 | -3 | 99% | 99% | 94% | ▼ | 100% | 103% | 111% | 95% | 105% |
| 20241011 | 488 | 498 | 485 | 487 | 83,300 | -4 | 99% | 100% | 317% | ▼▼ | 101% | 104% | 110% | 94% | 102% |
| 20241015 | 489 | 499 | 486 | 496 | 51,000 | 9 | 102% | 101% | 61% | ▲ | 101% | 103% | 109% | 96% | 104% |
| 20241016 | 495 | 507 | 492 | 500 | 64,500 | 4 | 101% | 101% | 126% | ▲▲ | 100% | 101% | 108% | 96% | 104% |
| 20241017 | 498 | 502 | 496 | 498 | 20,900 | -2 | 100% | 100% | 32% | ▼ | 100% | 101% | 98% | 96% | 103% |
| 20241018 | 502 | 504 | 496 | 501 | 38,900 | 3 | 101% | 100% | 186% | ▲ | 101% | 100% | 98% | 97% | 103% |
| 20241021 | 504 | 513 | 503 | 509 | 92,000 | 8 | 102% | 101% | 237% | ▲▲ | 99% | 101% | 97% | 98% | 105% |
| 20241022 | 509 | 510 | 499 | 503 | 59,500 | -6 | 99% | 99% | 65% | ▼ | 100% | 104% | 98% | 97% | 103% |
| 20241023 | 502 | 507 | 500 | 503 | 55,700 | 0 | 100% | 100% | 94% | -- | 101% | 107% | 99% | 97% | 103% |
| 20241024 | 500 | 508 | 499 | 505 | 84,400 | 2 | 100% | 101% | 152% | ▲ | 99% | 106% | 97% | 97% | 104% |
| 20241025 | 510 | 511 | 499 | 505 | 144,300 | 0 | 100% | 99% | 171% | -- | 101% | 106% | 98% | 97% | 104% |
| 20241028 | 508 | 515 | 508 | 515 | 129,300 | 10 | 102% | 101% | 90% | ▲ | 101% | 92% | 97% | 100% | 106% |
| 20241029 | 519 | 534 | 515 | 523 | 238,900 | 8 | 102% | 101% | 185% | ▲▲ | 101% | 90% | 94% | 100% | 107% |
| 20241030 | 533 | 539 | 523 | 537 | 299,900 | 14 | 103% | 101% | 126% | ▲▲▲ | 101% | 92% | 94% | 100% | 110% |
| 20241031 | 535 | 540 | 531 | 540 | 71,400 | 3 | 101% | 101% | 24% | ▲▲▲▲ | 97% | 101% | 103% | 100% | 111% |
| 20241101 | 487 | 487 | 469 | 472 | 305,700 | -68 | 87% | 97% | 428% | ▼ | 99% | 100% | 105% | 87% | 100% |
| 20241105 | 480 | 481 | 472 | 476 | 85,200 | 4 | 101% | 99% | 28% | ▲ | 100% | 101% | 105% | 88% | 101% |
| 20241106 | 479 | 488 | 470 | 478 | 134,300 | 2 | 100% | 100% | 158% | ▲▲ | 102% | 101% | 105% | 89% | 101% |
| 20241107 | 482 | 494 | 478 | 493 | 96,100 | 15 | 103% | 102% | 72% | ▲▲▲ | 98% | 100% | 104% | 91% | 104% |
| 20241108 | 488 | 489 | 478 | 479 | 97,900 | -14 | 97% | 98% | 102% | ▼ | 100% | 102% | 106% | 89% | 101% |
| 20241111 | 476 | 478 | 470 | 477 | 70,800 | -2 | 100% | 100% | 72% | ▼▼ | 101% | 103% | 110% | 88% | 101% |
| 20241112 | 479 | 488 | 479 | 482 | 90,300 | 5 | 101% | 101% | 128% | ▲ | 101% | 102% | 109% | 89% | 102% |
| 20241113 | 482 | 492 | 481 | 486 | 66,800 | 4 | 101% | 101% | 74% | ▲▲ | 96% | 99% | 107% | 90% | 103% |
| 20241114 | 492 | 492 | 470 | 470 | 71,000 | -16 | 97% | 96% | 106% | ▼ | 103% | 103% | 112% | 87% | 100% |
| 20241115 | 474 | 491 | 472 | 486 | 107,700 | 16 | 103% | 103% | 152% | ▲ | 103% | 102% | 113% | 90% | 103% |
| 20241118 | 480 | 495 | 480 | 494 | 43,400 | 8 | 102% | 103% | 40% | ▲▲ | 99% | 101% | 113% | 91% | 105% |
| 20241119 | 494 | 494 | 483 | 487 | 39,000 | -7 | 99% | 99% | 90% | ▼ | 100% | 103% | 115% | 90% | 104% |
| 20241120 | 487 | 491 | 481 | 486 | 60,500 | -1 | 100% | 100% | 155% | ▼▼ | 98% | 103% | 115% | 90% | 103% |
| 20241121 | 487 | 488 | 479 | 479 | 41,500 | -7 | 99% | 98% | 69% | ▼▼▼ | 102% | 104% | 116% | 89% | 102% |
| 20241122 | 480 | 490 | 480 | 489 | 50,500 | 10 | 102% | 102% | 122% | ▲ | 102% | 102% | 113% | 91% | 104% |
| 20241125 | 492 | 505 | 492 | 500 | 166,600 | 11 | 102% | 102% | 330% | ▲▲ | 100% | 100% | 111% | 93% | 106% |
| 20241126 | 503 | 503 | 493 | 502 | 57,500 | 2 | 100% | 100% | 35% | ▲▲▲ | 99% | 100% | 111% | 93% | 107% |
| 20241127 | 502 | 502 | 494 | 497 | 46,500 | -5 | 99% | 99% | 81% | ▼ | 99% | 101% | 113% | 92% | 106% |
| 20241128 | 495 | 501 | 491 | 492 | 36,100 | -5 | 99% | 99% | 78% | ▼▼ | 100% | 102% | 112% | 91% | 105% |
| 20241129 | 498 | 500 | 490 | 500 | 50,800 | 8 | 102% | 100% | 141% | ▲ | 101% | 102% | 112% | 100% | 106% |
| 20241202 | 498 | 504 | 491 | 504 | 37,600 | 4 | 101% | 101% | 74% | ▲▲ | 99% | 105% | 109% | 100% | 107% |
| 20241203 | 504 | 506 | 498 | 499 | 38,400 | -5 | 99% | 99% | 102% | ▼ | 99% | 105% | 110% | 99% | 106% |
| 20241204 | 500 | 503 | 491 | 495 | 41,600 | -4 | 99% | 99% | 108% | ▼▼ | 101% | 105% | 110% | 98% | 105% |
| 20241205 | 499 | 511 | 499 | 506 | 91,100 | 11 | 102% | 101% | 219% | ▲ | 99% | 104% | 108% | 100% | 108% |
| 20241206 | 509 | 511 | 501 | 502 | 93,500 | -4 | 99% | 99% | 103% | ▼ | 105% | 108% | 109% | 99% | 107% |
| 20241209 | 503 | 541 | 501 | 527 | 256,100 | 25 | 105% | 105% | 274% | ▲ | 99% | 107% | 105% | 100% | 112% |
| 20241210 | 522 | 524 | 513 | 519 | 80,200 | -8 | 98% | 99% | 31% | ▼ | 102% | 109% | 107% | 98% | 110% |
| 20241211 | 513 | 526 | 505 | 524 | 105,300 | 5 | 101% | 102% | 131% | ▲ | 99% | 102% | 103% | 99% | 111% |
| 20241212 | 533 | 537 | 522 | 530 | 137,200 | 6 | 101% | 99% | 130% | ▲▲ | 102% | 102% | 103% | 100% | 111% |
| 20241213 | 533 | 542 | 525 | 542 | 144,900 | 12 | 102% | 102% | 106% | ▲▲▲ | 103% | 101% | 101% | 100% | 113% |
| 20241216 | 542 | 562 | 540 | 558 | 201,200 | 16 | 103% | 103% | 139% | ▲▲▲▲ | 98% | 100% | 0% | 100% | 116% |
| 20241217 | 552 | 552 | 530 | 540 | 149,100 | -18 | 97% | 98% | 74% | ▼ | 101% | 100% | 0% | 97% | 113% |
| 20241218 | 540 | 547 | 531 | 546 | 71,300 | 6 | 101% | 101% | 48% | ▲ | 102% | 101% | 0% | 98% | 114% |
| 20241219 | 536 | 546 | 535 | 546 | 54,100 | 0 | 100% | 102% | 76% | -- | 101% | 99% | 0% | 98% | 112% |
| 20241220 | 547 | 552 | 546 | 550 | 69,300 | 4 | 101% | 101% | 128% | ▲ | 99% | 100% | 0% | 99% | 112% |
| 20241223 | 546 | 548 | 538 | 541 | 42,200 | -9 | 98% | 99% | 61% | ▼ | 98% | 102% | 0% | 97% | 110% |
| 20241224 | 540 | 540 | 527 | 528 | 78,600 | -13 | 98% | 98% | 186% | ▼▼ | 101% | 103% | 0% | 95% | 107% |
| 20241225 | 532 | 540 | 526 | 539 | 91,100 | 11 | 102% | 101% | 116% | ▲ | 100% | 0% | 0% | 97% | 110% |
| 20241226 | 539 | 541 | 533 | 537 | 72,500 | -2 | 100% | 100% | 80% | ▼ | 101% | 0% | 0% | 96% | 108% |
| 20241227 | 536 | 544 | 535 | 544 | 60,400 | 7 | 101% | 101% | 83% | ▲ | 99% | 0% | 0% | 97% | 110% |
| 20241230 | 556 | 558 | 545 | 550 | 79,500 | 6 | 101% | 99% | 132% | ▲▲ | % | % | % | 99% | 111% |
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 | 80,100 | 700,500 | 100 | 599,900 | 80,000 | 100,600 |
| 2024-12-13 | 55,300 | 707,900 | 100 | 604,700 | 55,200 | 103,200 |
| 2024-12-06 | 28,200 | 682,700 | 100 | 555,000 | 28,100 | 127,700 |
| 2024-11-29 | 29,000 | 688,100 | 100 | 564,600 | 28,900 | 123,500 |
| 2024-11-22 | 30,000 | 673,800 | 100 | 546,500 | 29,900 | 127,300 |
| 2024-11-15 | 26,600 | 688,400 | 100 | 542,500 | 26,500 | 145,900 |
| 2024-11-08 | 30,200 | 724,300 | 100 | 549,000 | 30,100 | 175,300 |
| 2024-11-01 | 27,700 | 736,400 | 100 | 551,900 | 27,600 | 184,500 |
| 2024-10-25 | 22,600 | 753,700 | 100 | 549,500 | 22,500 | 204,200 |
| 2024-10-18 | 21,600 | 787,400 | 100 | 554,600 | 21,500 | 232,800 |
| 2024-10-11 | 18,100 | 811,400 | 100 | 552,700 | 18,000 | 258,700 |
| 2024-10-04 | 21,800 | 822,400 | 100 | 551,100 | 21,700 | 271,300 |
| 2024-09-27 | 29,300 | 822,900 | 100 | 550,700 | 29,200 | 272,200 |
| 2024-09-20 | 26,100 | 898,700 | 100 | 548,200 | 26,000 | 350,500 |
| 2024-09-13 | 21,700 | 893,500 | 100 | 548,900 | 21,600 | 344,600 |
| 2024-09-06 | 22,600 | 897,500 | 100 | 532,200 | 22,500 | 365,300 |
| 2024-08-30 | 20,700 | 933,600 | 200 | 535,900 | 20,500 | 397,700 |
| 2024-08-23 | 26,000 | 937,500 | 300 | 535,000 | 25,700 | 402,500 |
| 2024-08-16 | 17,300 | 959,500 | 500 | 538,000 | 16,800 | 421,500 |
| 2024-08-09 | 17,300 | 967,900 | 0 | 527,000 | 17,300 | 440,900 |
| 2024-08-02 | 15,300 | 1,122,200 | 0 | 587,600 | 15,300 | 534,600 |
| 2024-07-26 | 8,900 | 1,083,500 | 0 | 610,900 | 8,900 | 472,600 |
| 2024-07-19 | 7,000 | 1,092,200 | 0 | 627,800 | 7,000 | 464,400 |
| 2024-07-12 | 6,900 | 1,079,900 | 0 | 627,600 | 6,900 | 452,300 |
| 2024-07-05 | 5,700 | 1,083,200 | 0 | 620,100 | 5,700 | 463,100 |
| 2024-06-28 | 7,100 | 1,078,000 | 0 | 611,300 | 7,100 | 466,700 |
| 2024-06-21 | 8,500 | 1,079,100 | 0 | 606,600 | 8,500 | 472,500 |
| 2024-06-14 | 12,600 | 1,102,900 | 0 | 624,800 | 12,600 | 478,100 |
| 2024-06-07 | 11,700 | 1,125,500 | 0 | 619,500 | 11,700 | 506,000 |
| 2024-05-31 | 18,800 | 1,128,900 | 0 | 629,200 | 18,800 | 499,700 |
| 2024-05-24 | 20,400 | 1,145,700 | 0 | 625,900 | 20,400 | 519,800 |
| 2024-05-17 | 13,900 | 1,105,800 | 0 | 618,200 | 13,900 | 487,600 |
| 2024-05-10 | 11,500 | 1,111,600 | 0 | 609,600 | 11,500 | 502,000 |
| 2024-05-02 | 8,600 | 918,100 | 0 | 557,000 | 8,600 | 361,100 |
| 2024-04-26 | 9,200 | 922,600 | 0 | 563,900 | 9,200 | 358,700 |
| 2024-04-19 | 13,900 | 891,500 | 0 | 551,400 | 13,900 | 340,100 |
| 2024-04-12 | 12,000 | 940,200 | 0 | 621,000 | 12,000 | 319,200 |
| 2024-04-05 | 17,600 | 902,600 | 0 | 561,600 | 17,600 | 341,000 |
| 2024-03-29 | 24,300 | 841,900 | 0 | 549,900 | 24,300 | 292,000 |
| 2024-03-22 | 33,200 | 848,000 | 0 | 541,400 | 33,200 | 306,600 |
| 2024-03-15 | 35,600 | 815,600 | 0 | 537,000 | 35,600 | 278,600 |
| 2024-03-08 | 41,500 | 761,100 | 0 | 513,100 | 41,500 | 248,000 |
| 2024-03-01 | 50,100 | 685,100 | 0 | 491,700 | 50,100 | 193,400 |
| 2024-02-22 | 33,400 | 729,300 | 0 | 543,300 | 33,400 | 186,000 |
| 2024-02-16 | 47,100 | 750,000 | 0 | 551,000 | 47,100 | 199,000 |
| 2024-02-09 | 54,900 | 808,600 | 0 | 616,400 | 54,900 | 192,200 |
| 2024-02-02 | 83,900 | 1,120,600 | 0 | 825,900 | 83,900 | 294,700 |
| 2024-01-26 | 74,500 | 1,106,100 | 0 | 829,900 | 74,500 | 276,200 |
| 2024-01-19 | 72,200 | 1,157,700 | 0 | 839,900 | 72,200 | 317,800 |
| 2024-01-12 | 72,700 | 1,153,900 | 0 | 841,400 | 72,700 | 312,500 |
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 | 223,089 | 0.49% | ▼ | -43,700 | 508 | 515 | 508 | 515 | 129,300 |
| 2024-10-21 | モルガン・スタンレーMUFG証券株式会社 | 266,789 | 0.59% | ▼ | -2,500 | 504 | 513 | 503 | 509 | 92,000 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 269,289 | 0.60% | ▲ | 41,400 | 495 | 507 | 492 | 500 | 64,500 |
| 2024-10-11 | Diversified Select Opportunities, LLC | 221,600 | 0.49% | ▼ | -37,800 | 488 | 498 | 485 | 487 | 83,300 |
| 2024-10-03 | Diversified Select Opportunities, LLC | 259,400 | 0.57% | ▼ | -53,200 | 507 | 512 | 501 | 503 | 242,000 |
| 2024-10-02 | モルガン・スタンレーMUFG証券株式会社 | 227,889 | 0.50% | ▲ | 501 | 505 | 493 | 494 | 93,100 | |
| 2024-09-18 | Diversified Select Opportunities, LLC | 312,600 | 0.69% | ▼ | 482 | 485 | 479 | 485 | 169,000 | |
| 2024-08-30 | Diversified Select Opportunities Capital Management, LLC | 357,900 | 0.79% | ▼ | -41,500 | 495 | 500 | 489 | 497 | 49,800 |
| 2024-08-14 | Diversified Select Opportunities Capital Management, LLC | 399,400 | 0.89% | ▼ | -33,900 | 455 | 466 | 450 | 463 | 83,500 |
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 433,300 | 0.96% | ▼ | -30,200 | 424 | 426 | 385 | 403 | 736,200 |
| 2024-07-31 | Diversified Select Opportunities Capital Management, LLC | 463,500 | 1.03% | ▲ | 58,500 | 472 | 500 | 471 | 500 | 571,600 |
| 2024-07-25 | Diversified Select Opportunities Capital Management, LLC | 405,000 | 0.90% | ▲ | 41,600 | 525 | 531 | 521 | 526 | 147,400 |
| 2024-07-11 | Diversified Select Opportunities Capital Management, LLC | 363,400 | 0.81% | ▲ | 50,000 | 546 | 552 | 545 | 550 | 68,700 |
| 2024-05-21 | Diversified Select Opportunities Capital Management, LLC | 313,400 | 0.70% | ▲ | 17,800 | 557 | 557 | 545 | 545 | 102,000 |
| 2024-05-16 | Diversified Select Opportunities Capital Management, LLC | 295,600 | 0.66% | ▲ | 35,700 | 545 | 545 | 529 | 531 | 238,900 |
| 2024-05-13 | Diversified Select Opportunities Capital Management, LLC | 259,900 | 0.58% | ▼ | -10,500 | 555 | 569 | 549 | 566 | 294,900 |
| 2024-05-09 | Diversified Select Opportunities Capital Management, LLC | 270,400 | 0.60% | ▲ | 8,200 | 610 | 611 | 602 | 607 | 184,300 |
| 2024-04-24 | Diversified Select Opportunities Capital Management, LLC | 262,200 | 0.58% | ▼ | -18,200 | 619 | 621 | 612 | 618 | 129,500 |
| 2024-04-08 | Diversified Select Opportunities Capital Management, LLC | 280,400 | 0.62% | ▲ | 50,300 | 633 | 638 | 630 | 635 | 83,300 |
| 2024-03-19 | Diversified Select Opportunities Capital Management, LLC | 230,100 | 0.51% | ▲ | 683 | 684 | 672 | 680 | 118,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241226 | 16:00 | ＩＭＡＧＩＣＡ 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 |
| 20241113 | 15:00 | ＩＭＡＧＩＣＡ Ｇ | 2024年度第2四半期 決算説明会資料 |
| 20241031 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 業績予想の修正に関するお知らせ |
| 20241031 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241031 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2025年3月期 第2四半期決算補足資料 |
| 20240730 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2024年度 第1四半期決算補足資料 |
| 20240725 | 15:30 | ＩＭＡＧＩＣＡ 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 |
| 20240625 | 16:00 | ＩＭＡＧＩＣＡ Ｇ | 役員の異動に関するお知らせ |
| 20240625 | 16:00 | ＩＭＡＧＩＣＡ 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 |
| 20240530 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 剰余金の配当に関するお知らせ |
| 20240516 | 16:00 | ＩＭＡＧＩＣＡ Ｇ | 2023年度 決算説明会資料 |
| 20240509 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2024年3月期 通期決算補足資料 |
| 20240229 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 役員の異動に関するお知らせ |
| 20240206 | 16:30 | ＩＭＡＧＩＣＡ Ｇ | 代表取締役の異動に関するお知らせ |
| 20240206 | 16:30 | ＩＭＡＧＩＣＡ 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 |
| 20240206 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240206 | 15:30 | ＩＭＡＧＩＣＡ Ｇ | 2024年3月期 第3四半期決算補足資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6879 | 1 | 株式会社IMAGICA GROUP | 2024-12-30 21:24:21 |
| 6879 | 2 | 通期決算補足資料 2.50MB | 2024-06-18 19:42:23 |
| 6879 | 2 | 通期決算短信[日本基準]（連結） 832KB | 2024-06-18 19:42:21 |
| 6879 | 2 | 個人投資家の皆さまへ(会社説明資料) | 2024-06-16 04:56:21 |
| 6879 | 2 | 2024-06-15 01:58:02 | |
| 6879 | 2 | IRメール配信 | 株式会社IMAGICA GROUP | 2024-06-15 01:57:58 |
| 6879 | 2 | IRお問い合わせ | 株式会社IMAGICA GROUP | 2024-06-15 01:57:56 |
| 6879 | 2 | 電子公告 | 株式会社IMAGICA GROUP | 2024-06-15 01:57:55 |
| 6879 | 2 | よくあるご質問 | 株式会社IMAGICA GROUP | 2024-06-15 01:57:54 |
| 6879 | 2 | IRカレンダー | 株式会社IMAGICA GROUP | 2024-06-15 01:57:53 |