| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 803 | 811 | 800 | 807 | 43,700 | -1 | 100% | 100% | 98% | ▼▼ | 101% | 96% | 91% | 96% | 100% |
| 20240726 | 801 | 815 | 800 | 811 | 67,300 | 4 | 100% | 101% | 154% | ▲ | 100% | 95% | 93% | 96% | 100% |
| 20240729 | 781 | 786 | 763 | 779 | 157,400 | -32 | 96% | 100% | 234% | ▼ | 97% | 92% | 94% | 92% | 100% |
| 20240730 | 770 | 775 | 750 | 750 | 209,300 | -29 | 96% | 97% | 133% | ▼▼ | 103% | 87% | 101% | 89% | 100% |
| 20240731 | 744 | 767 | 741 | 767 | 63,800 | 17 | 102% | 103% | 30% | ▲ | 97% | 86% | 98% | 91% | 102% |
| 20240801 | 768 | 768 | 732 | 743 | 93,200 | -24 | 97% | 97% | 146% | ▼ | 99% | 92% | 105% | 88% | 100% |
| 20240802 | 717 | 728 | 708 | 710 | 124,400 | -33 | 96% | 99% | 133% | ▼▼ | 91% | 96% | 112% | 84% | 100% |
| 20240805 | 675 | 685 | 605 | 612 | 219,000 | -98 | 86% | 91% | 176% | ▼▼▼ | 98% | 105% | 114% | 73% | 100% |
| 20240806 | 662 | 670 | 640 | 650 | 108,700 | 38 | 106% | 98% | 50% | ▲ | 102% | 110% | 117% | 77% | 106% |
| 20240807 | 646 | 659 | 638 | 657 | 161,000 | 7 | 101% | 102% | 148% | ▲▲ | 99% | 109% | 116% | 78% | 107% |
| 20240808 | 651 | 654 | 643 | 644 | 75,400 | -13 | 98% | 99% | 47% | ▼ | 99% | 111% | 116% | 76% | 105% |
| 20240809 | 654 | 657 | 641 | 647 | 260,900 | 3 | 100% | 99% | 346% | ▲ | 106% | 111% | 115% | 77% | 106% |
| 20240813 | 655 | 698 | 655 | 693 | 93,500 | 46 | 107% | 106% | 36% | ▲▲ | 101% | 103% | 108% | 82% | 113% |
| 20240814 | 703 | 710 | 696 | 709 | 29,900 | 16 | 102% | 101% | 32% | ▲▲▲ | 99% | 102% | 106% | 84% | 116% |
| 20240815 | 712 | 721 | 706 | 706 | 31,500 | -3 | 100% | 99% | 105% | ▼ | 102% | 102% | 106% | 84% | 115% |
| 20240816 | 712 | 724 | 712 | 724 | 48,700 | 18 | 103% | 102% | 155% | ▲ | 98% | 100% | 104% | 87% | 118% |
| 20240819 | 723 | 723 | 707 | 709 | 37,900 | -15 | 98% | 98% | 78% | ▼ | 101% | 101% | 105% | 86% | 116% |
| 20240820 | 714 | 723 | 714 | 723 | 16,100 | 14 | 102% | 101% | 42% | ▲ | 100% | 101% | 101% | 88% | 118% |
| 20240821 | 717 | 723 | 709 | 715 | 47,800 | -8 | 99% | 100% | 297% | ▼ | 101% | 105% | 102% | 88% | 117% |
| 20240822 | 716 | 725 | 716 | 725 | 15,700 | 10 | 101% | 101% | 33% | ▲ | 99% | 103% | 102% | 89% | 118% |
| 20240823 | 726 | 727 | 716 | 722 | 12,300 | -3 | 100% | 99% | 78% | ▼ | 100% | 106% | 104% | 89% | 118% |
| 20240826 | 716 | 722 | 710 | 715 | 41,900 | -7 | 99% | 100% | 341% | ▼▼ | 101% | 106% | 104% | 92% | 117% |
| 20240827 | 715 | 728 | 715 | 725 | 14,300 | 10 | 101% | 101% | 34% | ▲ | 103% | 103% | 102% | 95% | 118% |
| 20240828 | 729 | 750 | 729 | 749 | 62,500 | 24 | 103% | 103% | 437% | ▲▲ | 98% | 100% | 99% | 98% | 122% |
| 20240829 | 750 | 750 | 735 | 736 | 27,000 | -13 | 98% | 98% | 43% | ▼ | 102% | 98% | 101% | 98% | 120% |
| 20240830 | 739 | 756 | 739 | 756 | 65,400 | 20 | 103% | 102% | 242% | ▲ | 98% | 95% | 99% | 100% | 124% |
| 20240902 | 760 | 760 | 746 | 746 | 27,600 | -10 | 99% | 98% | 42% | ▼ | 100% | 95% | 101% | 99% | 122% |
| 20240903 | 748 | 757 | 747 | 751 | 19,200 | 5 | 101% | 100% | 70% | ▲ | 98% | 97% | 102% | 99% | 117% |
| 20240904 | 737 | 739 | 717 | 721 | 57,500 | -30 | 96% | 98% | 299% | ▼ | 100% | 99% | 105% | 95% | 112% |
| 20240905 | 719 | 730 | 714 | 721 | 57,600 | 0 | 100% | 100% | 100% | -- | 99% | 99% | 105% | 95% | 112% |
| 20240906 | 722 | 723 | 710 | 712 | 17,700 | -9 | 99% | 99% | 31% | ▼ | 102% | 103% | 108% | 94% | 110% |
| 20240909 | 697 | 710 | 692 | 708 | 60,900 | -4 | 99% | 102% | 344% | ▼▼ | 100% | 100% | 105% | 94% | 102% |
| 20240910 | 716 | 716 | 710 | 713 | 17,100 | 5 | 101% | 100% | 28% | ▲ | 99% | 101% | 106% | 94% | 101% |
| 20240911 | 712 | 715 | 693 | 702 | 31,100 | -11 | 98% | 99% | 182% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20240912 | 712 | 724 | 707 | 712 | 22,400 | 10 | 101% | 100% | 72% | ▲ | 100% | 103% | 105% | 94% | 101% |
| 20240913 | 717 | 717 | 709 | 716 | 13,700 | 4 | 101% | 100% | 61% | ▲▲ | 99% | 104% | 106% | 95% | 102% |
| 20240917 | 713 | 720 | 700 | 707 | 25,500 | -9 | 99% | 99% | 186% | ▼ | 101% | 104% | 106% | 94% | 101% |
| 20240918 | 710 | 720 | 710 | 720 | 27,800 | 13 | 102% | 101% | 109% | ▲ | 101% | 102% | 104% | 95% | 103% |
| 20240919 | 728 | 736 | 725 | 732 | 23,500 | 12 | 102% | 101% | 85% | ▲▲ | 101% | 101% | 102% | 97% | 104% |
| 20240920 | 738 | 749 | 731 | 742 | 28,600 | 10 | 101% | 101% | 122% | ▲▲▲ | 99% | 101% | 101% | 98% | 106% |
| 20240924 | 742 | 742 | 733 | 735 | 14,800 | -7 | 99% | 99% | 52% | ▼ | 100% | 102% | 102% | 97% | 105% |
| 20240925 | 737 | 743 | 732 | 739 | 13,500 | 4 | 101% | 100% | 91% | ▲ | 100% | 101% | 101% | 98% | 105% |
| 20240926 | 744 | 744 | 739 | 744 | 17,800 | 5 | 101% | 100% | 132% | ▲▲ | 100% | 102% | 102% | 98% | 106% |
| 20240927 | 735 | 742 | 729 | 733 | 24,800 | -11 | 99% | 100% | 139% | ▼ | 102% | 103% | 103% | 97% | 104% |
| 20240930 | 731 | 749 | 731 | 747 | 45,900 | 14 | 102% | 102% | 185% | ▲ | 100% | 100% | 100% | 99% | 106% |
| 20241001 | 752 | 755 | 746 | 755 | 23,700 | 8 | 101% | 100% | 52% | ▲▲ | 99% | 100% | 100% | 100% | 108% |
| 20241002 | 753 | 754 | 744 | 748 | 17,600 | -7 | 99% | 99% | 74% | ▼ | 99% | 100% | 99% | 99% | 107% |
| 20241003 | 753 | 757 | 747 | 747 | 25,500 | -1 | 100% | 99% | 145% | ▼▼ | 101% | 99% | 100% | 99% | 106% |
| 20241004 | 748 | 754 | 743 | 752 | 24,800 | 5 | 101% | 101% | 97% | ▲ | 99% | 98% | 95% | 100% | 107% |
| 20241007 | 765 | 767 | 754 | 754 | 25,800 | 2 | 100% | 99% | 104% | ▲▲ | 100% | 99% | 0% | 100% | 107% |
| 20241008 | 753 | 753 | 746 | 752 | 14,900 | -2 | 100% | 100% | 58% | ▼ | 99% | 100% | 0% | 100% | 107% |
| 20241009 | 750 | 750 | 738 | 740 | 28,800 | -12 | 98% | 99% | 193% | ▼▼ | 100% | 102% | 0% | 98% | 105% |
| 20241010 | 739 | 743 | 733 | 742 | 26,200 | 2 | 100% | 100% | 91% | ▲ | 101% | 101% | 0% | 98% | 106% |
| 20241011 | 742 | 746 | 738 | 746 | 8,900 | 4 | 101% | 101% | 34% | ▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241015 | 751 | 754 | 745 | 749 | 35,700 | 3 | 100% | 100% | 401% | ▲▲▲ | 100% | 100% | 0% | 99% | 106% |
| 20241016 | 746 | 753 | 745 | 748 | 8,300 | -1 | 100% | 100% | 23% | ▼ | 101% | 97% | 0% | 99% | 106% |
| 20241017 | 748 | 754 | 745 | 753 | 15,000 | 5 | 101% | 101% | 181% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241018 | 753 | 753 | 741 | 742 | 11,300 | -11 | 99% | 99% | 75% | ▼ | 101% | 0% | 0% | 98% | 101% |
| 20241021 | 743 | 749 | 743 | 747 | 11,000 | 5 | 101% | 101% | 97% | ▲ | 97% | 0% | 0% | 99% | 102% |
| 20241022 | 748 | 748 | 726 | 729 | 45,500 | -18 | 98% | 97% | 414% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,000 | 177,900 | 0 | 79,900 | 1,000 | 98,000 |
| 2024-10-11 | 1,300 | 186,500 | 0 | 83,400 | 1,300 | 103,100 |
| 2024-10-04 | 1,300 | 178,000 | 0 | 83,300 | 1,300 | 94,700 |
| 2024-09-27 | 200 | 187,500 | 0 | 89,500 | 200 | 98,000 |
| 2024-09-20 | 1,200 | 196,300 | 0 | 93,000 | 1,200 | 103,300 |
| 2024-09-13 | 2,900 | 207,300 | 0 | 99,900 | 2,900 | 107,400 |
| 2024-09-06 | 1,400 | 243,700 | 0 | 139,400 | 1,400 | 104,300 |
| 2024-08-30 | 2,900 | 230,800 | 0 | 132,200 | 2,900 | 98,600 |
| 2024-08-23 | 1,700 | 267,100 | 0 | 151,100 | 1,700 | 116,000 |
| 2024-08-16 | 2,100 | 285,800 | 0 | 160,700 | 2,100 | 125,100 |
| 2024-08-09 | 1,200 | 475,800 | 0 | 132,300 | 1,200 | 343,500 |
| 2024-08-02 | 1,800 | 305,900 | 0 | 144,500 | 1,800 | 161,400 |
| 2024-07-26 | 2,000 | 265,000 | 0 | 124,700 | 2,000 | 140,300 |
| 2024-07-19 | 700 | 265,400 | 0 | 113,500 | 700 | 151,900 |
| 2024-07-12 | 700 | 267,600 | 0 | 116,700 | 700 | 150,900 |
| 2024-07-05 | 800 | 268,300 | 0 | 117,700 | 800 | 150,600 |
| 2024-06-28 | 1,700 | 272,900 | 0 | 120,600 | 1,700 | 152,300 |
| 2024-06-21 | 1,500 | 368,100 | 0 | 200,300 | 1,500 | 167,800 |
| 2024-06-14 | 900 | 370,700 | 0 | 174,100 | 900 | 196,600 |
| 2024-06-07 | 1,500 | 268,400 | 0 | 112,400 | 1,500 | 156,000 |
| 2024-05-31 | 800 | 264,300 | 0 | 105,000 | 800 | 159,300 |
| 2024-05-24 | 3,300 | 254,500 | 0 | 99,300 | 3,300 | 155,200 |
| 2024-05-17 | 2,700 | 255,200 | 0 | 92,300 | 2,700 | 162,900 |
| 2024-05-10 | 1,900 | 255,300 | 0 | 103,700 | 1,900 | 151,600 |
| 2024-05-02 | 400 | 275,800 | 0 | 110,400 | 400 | 165,400 |
| 2024-04-26 | 900 | 277,500 | 0 | 110,700 | 900 | 166,800 |
| 2024-04-19 | 1,900 | 319,800 | 0 | 155,700 | 1,900 | 164,100 |
| 2024-04-12 | 2,200 | 344,300 | 100 | 170,600 | 2,100 | 173,700 |
| 2024-04-05 | 2,300 | 352,100 | 0 | 175,500 | 2,300 | 176,600 |
| 2024-03-29 | 1,800 | 365,000 | 0 | 174,400 | 1,800 | 190,600 |
| 2024-03-22 | 3,500 | 430,500 | 200 | 227,200 | 3,300 | 203,300 |
| 2024-03-15 | 3,000 | 476,100 | 200 | 237,600 | 2,800 | 238,500 |
| 2024-03-08 | 5,200 | 496,800 | 200 | 239,600 | 5,000 | 257,200 |
| 2024-03-01 | 700 | 522,500 | 0 | 262,300 | 700 | 260,200 |
| 2024-02-22 | 2,500 | 501,500 | 100 | 263,000 | 2,400 | 238,500 |
| 2024-02-16 | 1,500 | 494,400 | 0 | 259,800 | 1,500 | 234,600 |
| 2024-02-09 | 800 | 518,500 | 0 | 253,700 | 800 | 264,800 |
| 2024-02-02 | 6,900 | 512,100 | 0 | 261,600 | 6,900 | 250,500 |
| 2024-01-26 | 2,400 | 420,800 | 0 | 245,600 | 2,400 | 175,200 |
| 2024-01-19 | 2,100 | 438,100 | 100 | 263,000 | 2,000 | 175,100 |
| 2024-01-12 | 3,000 | 431,700 | 100 | 257,000 | 2,900 | 174,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | イントラスト | 新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20241021 | 15:00 | イントラスト | （開示事項の経過）子会社の異動を伴う株式の取得に関する株式譲渡契約締結に関するお知らせ |
| 20240826 | 15:00 | イントラスト | （開示事項の経過）子会社の異動を伴う株式の取得に関する基本合意締結に関するお知らせ |
| 20240806 | 17:00 | イントラスト | 株式報酬型ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240726 | 15:00 | イントラスト | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240726 | 15:00 | イントラスト | 2025年３月期 第１四半期決算説明資料 |
| 20240716 | 15:00 | イントラスト | 株式報酬型ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240627 | 15:00 | イントラスト | 支配株主等に関する事項について |
| 20240613 | 15:00 | イントラスト | 子会社の異動を伴う株式の取得に関する基本合意締結に関するお知らせ |
| 20240129 | 15:00 | イントラスト | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240129 | 15:00 | イントラスト | 2024年３月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7191 | 1 | 総合保証サービス 株式会社イントラスト | 2024-10-23 02:20:25 |
| 7191 | 2 | 【機関投資家・アナリスト向け】2025年3月期 中間決算説明会のお知らせ｜2024年｜ニュース｜総合保証サービス 株式会社イントラスト | 2024-10-07 18:28:27 |
| 7191 | 2 | イントラスト ライブ配信動画 | ブリッジサロン | 2024-10-04 16:29:50 |
| 7191 | 2 | 9月21日（土）個人投資家向け 会社説明会のお知らせ（東京都千代田区）｜2024年｜ニュース｜総合保証サービス 株式会社イントラスト | 2024-09-04 16:29:25 |
| 7191 | 2 | 【7191】株式会社イントラスト 事業概要と成長戦略に関するIRインタビュー - 上場企業社長へのIR取材特集 | 2024-07-18 19:29:15 |
| 7191 | 2 | 事業内容｜総合保証サービス 株式会社イントラスト | 2024-06-21 18:36:28 |
| 7191 | 2 | 投資WEB IRセミナー:リモート型ライブ配信 - Event's (イベントス 個人投資家説明会） | 2024-06-18 08:44:54 |
| 7191 | 2 | 免責事項｜IR情報｜総合保証サービス 株式会社イントラスト | 2024-06-14 14:18:53 |
| 7191 | 2 | 用語集｜IR情報｜総合保証サービス 株式会社イントラスト | 2024-06-14 14:18:52 |
| 7191 | 2 | よくあるご質問｜IR情報｜総合保証サービス 株式会社イントラスト | 2024-06-14 14:18:51 |