| 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 | 801 | 801 | 801 | 801 | 700 | 1 | 100% | 100% | 23% | ▲ | 100% | 105% | 105% | 97% | 100% |
| 20250311 | 800 | 800 | 797 | 798 | 1,800 | -3 | 100% | 100% | 257% | ▼ | 100% | 107% | 105% | 97% | 100% |
| 20250312 | 799 | 799 | 799 | 799 | 200 | 1 | 100% | 100% | 11% | ▲ | 101% | 106% | 105% | 97% | 100% |
| 20250313 | 800 | 806 | 800 | 806 | 1,400 | 7 | 101% | 101% | 700% | ▲▲ | 100% | 105% | 103% | 98% | 101% |
| 20250314 | 809 | 812 | 809 | 812 | 2,000 | 6 | 101% | 100% | 143% | ▲▲▲ | 103% | 103% | 103% | 99% | 102% |
| 20250317 | 815 | 843 | 815 | 843 | 3,700 | 31 | 104% | 103% | 185% | ▲▲▲▲ | 101% | 99% | 98% | 100% | 106% |
| 20250318 | 843 | 851 | 843 | 851 | 1,500 | 8 | 101% | 101% | 41% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 107% |
| 20250319 | 848 | 848 | 848 | 848 | 100 | -3 | 100% | 100% | 7% | ▼ | 101% | 101% | 102% | 100% | 106% |
| 20250321 | 831 | 847 | 831 | 836 | 1,900 | -12 | 99% | 101% | 1900% | ▼▼ | 100% | 99% | 102% | 98% | 105% |
| 20250324 | 836 | 836 | 836 | 836 | 1,700 | 0 | 100% | 100% | 89% | -- | 98% | 98% | 104% | 98% | 105% |
| 20250325 | 845 | 845 | 822 | 827 | 8,400 | -9 | 99% | 98% | 494% | ▼ | 101% | 100% | 105% | 97% | 104% |
| 20250326 | 835 | 845 | 835 | 843 | 400 | 16 | 102% | 101% | 5% | ▲ | 100% | 101% | 106% | 99% | 106% |
| 20250327 | 828 | 828 | 824 | 826 | 500 | -17 | 98% | 100% | 125% | ▼ | 100% | 100% | 108% | 97% | 104% |
| 20250328 | 824 | 826 | 823 | 824 | 900 | -2 | 100% | 100% | 180% | ▼▼ | 99% | 99% | 110% | 97% | 103% |
| 20250331 | 814 | 814 | 803 | 803 | 800 | -21 | 97% | 99% | 89% | ▼▼▼ | 104% | 98% | 111% | 94% | 101% |
| 20250401 | 805 | 844 | 805 | 836 | 2,000 | 33 | 104% | 104% | 250% | ▲ | 98% | 92% | 106% | 98% | 105% |
| 20250402 | 846 | 846 | 821 | 828 | 1,000 | -8 | 99% | 98% | 50% | ▼ | 97% | 99% | 108% | 97% | 104% |
| 20250403 | 828 | 828 | 804 | 804 | 600 | -24 | 97% | 97% | 60% | ▼▼ | 98% | 103% | 112% | 94% | 101% |
| 20250404 | 803 | 808 | 790 | 790 | 7,200 | -14 | 98% | 98% | 1200% | ▼▼▼ | 109% | 116% | 126% | 93% | 100% |
| 20250408 | 711 | 778 | 711 | 778 | 3,700 | -12 | 98% | 109% | 51% | ▼▼▼▼ | 98% | 108% | 118% | 91% | 100% |
| 20250409 | 763 | 763 | 750 | 750 | 300 | -28 | 96% | 98% | 8% | ▼▼▼▼▼ | 101% | 101% | 111% | 88% | 100% |
| 20250410 | 810 | 816 | 810 | 816 | 8,200 | 66 | 109% | 101% | 2733% | ▲ | 101% | 104% | 110% | 96% | 109% |
| 20250411 | 816 | 841 | 816 | 824 | 1,500 | 8 | 101% | 101% | 18% | ▲▲ | 102% | 105% | 111% | 97% | 110% |
| 20250414 | 809 | 824 | 809 | 824 | 500 | 0 | 100% | 102% | 33% | -- | 103% | 104% | 113% | 97% | 110% |
| 20250416 | 796 | 818 | 796 | 818 | 1,000 | -6 | 99% | 103% | 200% | ▼ | 100% | 107% | 110% | 96% | 109% |
| 20250417 | 818 | 818 | 818 | 818 | 300 | 0 | 100% | 100% | 30% | -- | 104% | 107% | 110% | 96% | 109% |
| 20250418 | 818 | 849 | 818 | 849 | 6,300 | 31 | 104% | 104% | 2100% | ▲ | 99% | 106% | 108% | 100% | 113% |
| 20250421 | 834 | 845 | 829 | 829 | 1,300 | -20 | 98% | 99% | 21% | ▼ | 100% | 110% | 111% | 98% | 111% |
| 20250422 | 814 | 816 | 814 | 816 | 700 | -13 | 98% | 100% | 54% | ▼▼ | 107% | 109% | 110% | 96% | 109% |
| 20250423 | 821 | 877 | 821 | 876 | 4,900 | 60 | 107% | 107% | 700% | ▲ | 100% | 102% | 103% | 100% | 117% |
| 20250424 | 876 | 876 | 876 | 876 | 100 | 0 | 100% | 100% | 2% | -- | 102% | 102% | 105% | 100% | 117% |
| 20250425 | 861 | 881 | 861 | 881 | 2,500 | 5 | 101% | 102% | 2500% | ▲ | 105% | 104% | 104% | 100% | 117% |
| 20250428 | 846 | 892 | 846 | 892 | 2,700 | 11 | 101% | 105% | 108% | ▲▲ | 101% | 97% | 99% | 100% | 119% |
| 20250430 | 892 | 897 | 892 | 897 | 2,300 | 5 | 101% | 101% | 85% | ▲▲▲ | 98% | 96% | 98% | 100% | 120% |
| 20250501 | 899 | 899 | 870 | 880 | 1,300 | -17 | 98% | 98% | 57% | ▼ | 99% | 96% | 99% | 98% | 117% |
| 20250502 | 895 | 895 | 854 | 882 | 1,100 | 2 | 100% | 99% | 85% | ▲ | 98% | 101% | 102% | 98% | 118% |
| 20250507 | 867 | 867 | 837 | 848 | 1,800 | -34 | 96% | 98% | 164% | ▼ | 102% | 106% | 104% | 95% | 113% |
| 20250508 | 848 | 875 | 845 | 861 | 1,200 | 13 | 102% | 102% | 67% | ▲ | 100% | 106% | 104% | 96% | 115% |
| 20250513 | 846 | 861 | 839 | 846 | 4,000 | -15 | 98% | 100% | 333% | ▼ | 101% | 103% | 104% | 94% | 113% |
| 20250514 | 849 | 874 | 849 | 859 | 2,800 | 13 | 102% | 101% | 70% | ▲ | 102% | 102% | 103% | 96% | 115% |
| 20250515 | 857 | 890 | 845 | 875 | 2,300 | 16 | 102% | 102% | 82% | ▲▲ | 105% | 103% | 102% | 98% | 107% |
| 20250516 | 860 | 900 | 852 | 900 | 1,400 | 25 | 103% | 105% | 61% | ▲▲▲ | 99% | 100% | 99% | 100% | 110% |
| 20250519 | 885 | 885 | 878 | 878 | 400 | -22 | 98% | 99% | 29% | ▼ | 101% | 102% | 100% | 98% | 108% |
| 20250520 | 866 | 880 | 866 | 875 | 500 | -3 | 100% | 101% | 125% | ▼▼ | 99% | 101% | 99% | 97% | 107% |
| 20250521 | 875 | 876 | 870 | 870 | 1,500 | -5 | 99% | 99% | 300% | ▼▼▼ | 101% | 101% | 100% | 97% | 107% |
| 20250522 | 870 | 906 | 868 | 882 | 3,000 | 12 | 101% | 101% | 200% | ▲ | 100% | 100% | 98% | 98% | 108% |
| 20250523 | 882 | 890 | 880 | 880 | 2,000 | -2 | 100% | 100% | 67% | ▼ | 99% | 100% | 0% | 98% | 108% |
| 20250526 | 885 | 885 | 873 | 880 | 700 | 0 | 100% | 99% | 35% | -- | 100% | 100% | 0% | 98% | 108% |
| 20250527 | 877 | 877 | 869 | 875 | 1,300 | -5 | 99% | 100% | 186% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20250528 | 880 | 883 | 880 | 880 | 1,400 | 5 | 101% | 100% | 108% | ▲ | 100% | 99% | 0% | 98% | 104% |
| 20250529 | 880 | 889 | 880 | 881 | 1,400 | 1 | 100% | 100% | 100% | ▲▲ | 99% | 98% | 0% | 98% | 104% |
| 20250530 | 881 | 886 | 870 | 870 | 1,000 | -11 | 99% | 99% | 71% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20250602 | 885 | 888 | 874 | 874 | 2,200 | 4 | 100% | 99% | 220% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20250603 | 874 | 874 | 870 | 870 | 3,200 | -4 | 100% | 100% | 145% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20250604 | 870 | 870 | 867 | 867 | 1,400 | -3 | 100% | 100% | 44% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20250605 | 872 | 872 | 862 | 862 | 2,100 | -5 | 99% | 99% | 150% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20250606 | 862 | 868 | 855 | 866 | 3,800 | 4 | 100% | 100% | 181% | ▲ | % | % | % | 96% | 102% |
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 | 0 | 100,900 | 0 | 98,800 | 0 | 2,100 |
| 2025-05-23 | 0 | 100,800 | 0 | 98,400 | 0 | 2,400 |
| 2025-05-16 | 0 | 102,600 | 0 | 100,100 | 0 | 2,500 |
| 2025-05-09 | 0 | 101,700 | 0 | 99,900 | 0 | 1,800 |
| 2025-05-02 | 0 | 103,400 | 0 | 101,600 | 0 | 1,800 |
| 2025-04-25 | 0 | 102,700 | 0 | 100,700 | 0 | 2,000 |
| 2025-04-18 | 0 | 103,500 | 0 | 101,400 | 0 | 2,100 |
| 2025-04-11 | 0 | 106,000 | 0 | 102,800 | 0 | 3,200 |
| 2025-04-04 | 0 | 95,900 | 0 | 92,900 | 0 | 3,000 |
| 2025-03-28 | 0 | 99,500 | 0 | 94,900 | 0 | 4,600 |
| 2025-03-21 | 0 | 99,500 | 0 | 95,000 | 0 | 4,500 |
| 2025-03-14 | 0 | 98,100 | 0 | 94,200 | 0 | 3,900 |
| 2025-03-07 | 0 | 97,100 | 0 | 92,500 | 0 | 4,600 |
| 2025-02-28 | 0 | 91,300 | 0 | 86,700 | 0 | 4,600 |
| 2025-02-21 | 0 | 90,900 | 0 | 85,600 | 0 | 5,300 |
| 2025-02-14 | 200 | 83,600 | 200 | 80,800 | 0 | 2,800 |
| 2025-02-07 | 0 | 82,200 | 0 | 78,900 | 0 | 3,300 |
| 2025-01-31 | 0 | 81,600 | 0 | 78,400 | 0 | 3,200 |
| 2025-01-24 | 0 | 80,500 | 0 | 77,600 | 0 | 2,900 |
| 2025-01-17 | 0 | 80,000 | 0 | 77,200 | 0 | 2,800 |
| 2025-01-10 | 0 | 80,300 | 0 | 77,300 | 0 | 3,000 |
| 2024-12-27 | 0 | 79,500 | 0 | 76,300 | 0 | 3,200 |
| 2024-12-20 | 0 | 76,500 | 0 | 73,600 | 0 | 2,900 |
| 2024-12-13 | 0 | 75,900 | 0 | 72,900 | 0 | 3,000 |
| 2024-12-06 | 0 | 75,500 | 0 | 72,300 | 0 | 3,200 |
| 2024-11-29 | 0 | 75,100 | 0 | 71,700 | 0 | 3,400 |
| 2024-11-22 | 0 | 76,600 | 0 | 71,900 | 0 | 4,700 |
| 2024-11-15 | 0 | 77,900 | 0 | 72,000 | 0 | 5,900 |
| 2024-11-08 | 0 | 79,000 | 0 | 71,300 | 0 | 7,700 |
| 2024-11-01 | 0 | 79,300 | 0 | 71,300 | 0 | 8,000 |
| 2024-10-25 | 0 | 80,500 | 0 | 71,200 | 0 | 9,300 |
| 2024-10-18 | 0 | 82,900 | 0 | 71,600 | 0 | 11,300 |
| 2024-10-11 | 0 | 83,700 | 0 | 71,700 | 0 | 12,000 |
| 2024-10-04 | 0 | 86,800 | 0 | 73,500 | 0 | 13,300 |
| 2024-09-27 | 0 | 90,600 | 0 | 76,000 | 0 | 14,600 |
| 2024-09-20 | 0 | 91,000 | 0 | 75,600 | 0 | 15,400 |
| 2024-09-13 | 0 | 85,800 | 0 | 68,300 | 0 | 17,500 |
| 2024-09-06 | 0 | 90,000 | 0 | 68,200 | 0 | 21,800 |
| 2024-08-30 | 0 | 92,300 | 0 | 69,400 | 0 | 22,900 |
| 2024-08-23 | 0 | 98,200 | 0 | 68,400 | 0 | 29,800 |
| 2024-08-16 | 0 | 96,700 | 0 | 64,400 | 0 | 32,300 |
| 2024-08-09 | 0 | 108,100 | 0 | 82,500 | 0 | 25,600 |
| 2024-08-02 | 0 | 128,300 | 0 | 100,500 | 0 | 27,800 |
| 2024-07-26 | 0 | 128,500 | 0 | 101,800 | 0 | 26,700 |
| 2024-07-19 | 0 | 130,700 | 0 | 103,200 | 0 | 27,500 |
| 2024-07-12 | 0 | 131,500 | 0 | 103,700 | 0 | 27,800 |
| 2024-07-05 | 0 | 133,200 | 0 | 103,300 | 0 | 29,900 |
| 2024-06-28 | 0 | 128,400 | 0 | 98,600 | 0 | 29,800 |
| 2024-06-21 | 0 | 128,600 | 0 | 98,100 | 0 | 30,500 |
| 2024-06-14 | 0 | 126,600 | 0 | 95,700 | 0 | 30,900 |
| 2024-06-07 | 0 | 125,500 | 0 | 95,000 | 0 | 30,500 |
| 2024-05-31 | 0 | 127,600 | 0 | 94,700 | 0 | 32,900 |
| 2024-05-24 | 100 | 131,900 | 100 | 96,700 | 0 | 35,200 |
| 2024-05-17 | 0 | 127,100 | 0 | 96,800 | 0 | 30,300 |
| 2024-05-10 | 0 | 125,600 | 0 | 96,700 | 0 | 28,900 |
| 2024-05-02 | 0 | 125,000 | 0 | 96,700 | 0 | 28,300 |
| 2024-04-26 | 0 | 124,900 | 0 | 96,200 | 0 | 28,700 |
| 2024-04-19 | 0 | 125,200 | 0 | 96,100 | 0 | 29,100 |
| 2024-04-12 | 0 | 128,200 | 0 | 96,600 | 0 | 31,600 |
| 2024-04-05 | 0 | 129,500 | 0 | 96,400 | 0 | 33,100 |
| 2024-03-29 | 0 | 130,000 | 0 | 97,100 | 0 | 32,900 |
| 2024-03-22 | 0 | 129,800 | 0 | 96,600 | 0 | 33,200 |
| 2024-03-15 | 0 | 130,400 | 0 | 96,700 | 0 | 33,700 |
| 2024-03-08 | 0 | 140,700 | 0 | 97,800 | 0 | 42,900 |
| 2024-03-01 | 0 | 147,200 | 0 | 100,900 | 0 | 46,300 |
| 2024-02-22 | 0 | 153,300 | 0 | 102,800 | 0 | 50,500 |
| 2024-02-16 | 0 | 131,800 | 0 | 106,700 | 0 | 25,100 |
| 2024-02-09 | 0 | 134,100 | 0 | 106,600 | 0 | 27,500 |
| 2024-02-02 | 0 | 135,600 | 0 | 106,400 | 0 | 29,200 |
| 2024-01-26 | 0 | 138,900 | 0 | 107,900 | 0 | 31,000 |
| 2024-01-19 | 0 | 144,900 | 0 | 109,800 | 0 | 35,100 |
| 2024-01-12 | 0 | 146,100 | 0 | 108,800 | 0 | 37,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-11 | Nomura International plc | 12,500 | 0.47% | ▼ | -1,600 | 1,150 | 1,168 | 1,111 | 1,115 | 7,100 |
| 2024-03-06 | Nomura International plc | 14,100 | 0.53% | ▼ | -3,700 | 1,181 | 1,230 | 1,181 | 1,200 | 11,000 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9MF | 350 | 2024-08-28 11:47 | 株式会社インバウンドテック | 株式会社Ｓｈｅｌｔｅｒ | 変更報告書 |
| S100U8VY | 360 | 2024-08-21 13:58 | 株式会社インバウンドテック | 株式会社Ｓｈｅｌｔｅｒ | 訂正報告書（大量保有報告書・変更報告書） |
| S100U8Q3 | 350 | 2024-08-16 15:55 | 株式会社インバウンドテック | 株式会社Ｓｈｅｌｔｅｒ | 変更報告書 |
| S100TLMK | 350 | 2024-06-12 14:18 | 株式会社インバウンドテック | 株式会社Ｓｈｅｌｔｅｒ | 変更報告書 |
| S100T1FE | 350 | 2024-03-18 15:48 | 株式会社インバウンドテック | 光通信株式会社 | 変更報告書 |
| S100SZCJ | 350 | 2024-02-29 15:37 | 株式会社インバウンドテック | 下大薗 豊 | 変更報告書 |
| S100SX9U | 350 | 2024-02-22 15:15 | 株式会社インバウンドテック | 光通信株式会社 | 大量保有報告書 |
| S100SXPG | 360 | 2024-02-21 16:40 | 株式会社インバウンドテック | 株式会社グローバルキャスト | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXL3 | 350 | 2024-02-20 16:18 | 株式会社インバウンドテック | 株式会社リンクコーポレイトコミュニケーションズ | 変更報告書（短期大量譲渡） |
| S100SXKV | 350 | 2024-02-20 15:54 | 株式会社インバウンドテック | 株式会社リンクコーポレイトコミュニケーションズ | 大量保有報告書 |
| S100SWQC | 350 | 2024-02-19 11:17 | 株式会社インバウンドテック | 株式会社グローバルキャスト | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7031 | 1 | 株式会社インバウンドテック | 2025-06-06 21:28:15 |
| 7031 | 2 | 2025年06月05日株主総会第10回定時株主総会招集ご通知 | 2025-06-06 10:30:34 |
| 7031 | 2 | 2025年06月05日株主総会第10回定時株主総会の招集に際しての電子提供措置事項（交付書面省略事項） | 2025-06-06 10:30:32 |
| 7031 | 2 | 株式会社インバウンドテック | 2025-05-26 21:30:25 |
| 7031 | 2 | 株式会社インバウンドテック | 2025-05-13 23:30:42 |
| 7031 | 2 | 株式会社インバウンドテック | 2025-04-18 17:28:51 |
| 7031 | 2 | 株式会社インバウンドテック | 2025-02-14 16:29:21 |
| 7031 | 2 | 株式会社インバウンドテック | 2024-11-14 21:30:15 |
| 7031 | 2 | 株式会社インバウンドテック | 2024-11-14 21:30:14 |
| 7031 | 2 | 2024年07月22日IR自己株式の処分に関する取締役会決議公告 | 2024-07-23 00:31:56 |