| 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 | 442 | 444 | 435 | 444 | 2,500 | 2 | 100% | 100% | 83% | ▲▲ | 101% | 106% | 104% | 98% | 106% |
| 20240726 | 432 | 443 | 431 | 435 | 6,100 | -9 | 98% | 101% | 244% | ▼ | 103% | 101% | 105% | 96% | 103% |
| 20240729 | 433 | 444 | 433 | 444 | 1,100 | 9 | 102% | 103% | 18% | ▲ | 100% | 96% | 101% | 98% | 105% |
| 20240730 | 458 | 458 | 455 | 456 | 2,700 | 12 | 103% | 100% | 245% | ▲▲ | 100% | 86% | 101% | 100% | 108% |
| 20240731 | 457 | 458 | 449 | 457 | 3,600 | 1 | 100% | 100% | 133% | ▲▲▲ | 96% | 92% | 101% | 100% | 108% |
| 20240801 | 455 | 455 | 438 | 438 | 2,900 | -19 | 96% | 96% | 81% | ▼ | 100% | 99% | 105% | 96% | 104% |
| 20240802 | 437 | 440 | 421 | 439 | 4,500 | 1 | 100% | 100% | 155% | ▲ | 83% | 98% | 107% | 96% | 104% |
| 20240805 | 442 | 442 | 365 | 365 | 31,900 | -74 | 83% | 83% | 709% | ▼ | 99% | 113% | 119% | 80% | 100% |
| 20240806 | 397 | 419 | 392 | 392 | 8,800 | 27 | 107% | 99% | 28% | ▲ | 107% | 114% | 121% | 86% | 107% |
| 20240807 | 392 | 418 | 388 | 418 | 3,500 | 26 | 107% | 107% | 40% | ▲▲ | 103% | 106% | 113% | 91% | 115% |
| 20240808 | 418 | 438 | 418 | 432 | 2,000 | 14 | 103% | 103% | 57% | ▲▲▲ | 98% | 104% | 110% | 95% | 118% |
| 20240809 | 429 | 432 | 420 | 420 | 5,500 | -12 | 97% | 98% | 275% | ▼ | 103% | 103% | 109% | 92% | 115% |
| 20240813 | 433 | 449 | 433 | 447 | 8,100 | 27 | 106% | 103% | 147% | ▲ | 105% | 106% | 112% | 98% | 122% |
| 20240814 | 423 | 443 | 418 | 443 | 9,100 | -4 | 99% | 105% | 112% | ▼ | 98% | 102% | 108% | 97% | 121% |
| 20240815 | 440 | 440 | 432 | 433 | 900 | -10 | 98% | 98% | 10% | ▼▼ | 103% | 103% | 109% | 95% | 119% |
| 20240816 | 433 | 446 | 433 | 446 | 4,400 | 13 | 103% | 103% | 489% | ▲ | 100% | 101% | 106% | 98% | 122% |
| 20240819 | 447 | 447 | 439 | 447 | 800 | 1 | 100% | 100% | 18% | ▲▲ | 100% | 102% | 107% | 98% | 122% |
| 20240820 | 443 | 443 | 435 | 442 | 700 | -5 | 99% | 100% | 88% | ▼ | 100% | 103% | 107% | 97% | 121% |
| 20240821 | 446 | 448 | 445 | 447 | 11,300 | 5 | 101% | 100% | 1614% | ▲ | 100% | 103% | 108% | 98% | 122% |
| 20240822 | 446 | 448 | 445 | 445 | 6,200 | -2 | 100% | 100% | 55% | ▼ | 102% | 101% | 109% | 97% | 122% |
| 20240823 | 442 | 450 | 434 | 450 | 2,200 | 5 | 101% | 102% | 35% | ▲ | 100% | 99% | 109% | 98% | 123% |
| 20240826 | 453 | 453 | 453 | 453 | 200 | 3 | 101% | 100% | 9% | ▲▲ | 101% | 104% | 122% | 99% | 124% |
| 20240827 | 455 | 461 | 445 | 461 | 14,500 | 8 | 102% | 101% | 7250% | ▲▲▲ | 96% | 102% | 123% | 100% | 126% |
| 20240828 | 462 | 462 | 442 | 442 | 4,500 | -19 | 96% | 96% | 31% | ▼ | 101% | 107% | 129% | 96% | 121% |
| 20240829 | 442 | 445 | 438 | 445 | 1,600 | 3 | 101% | 101% | 36% | ▲ | 102% | 105% | 129% | 97% | 122% |
| 20240830 | 442 | 450 | 442 | 450 | 1,000 | 5 | 101% | 102% | 63% | ▲▲ | 105% | 105% | 138% | 98% | 123% |
| 20240902 | 450 | 500 | 447 | 471 | 79,900 | 21 | 105% | 105% | 7990% | ▲▲▲ | 101% | 100% | 133% | 100% | 129% |
| 20240903 | 469 | 474 | 456 | 473 | 6,000 | 2 | 100% | 101% | 8% | ▲▲▲▲ | 100% | 102% | 135% | 100% | 121% |
| 20240904 | 461 | 466 | 448 | 461 | 3,000 | -12 | 97% | 100% | 50% | ▼ | 101% | 102% | 135% | 97% | 110% |
| 20240906 | 462 | 468 | 450 | 465 | 9,000 | 4 | 101% | 101% | 300% | ▲ | 102% | 102% | 135% | 98% | 111% |
| 20240909 | 463 | 471 | 463 | 471 | 3,800 | 6 | 101% | 102% | 42% | ▲▲ | 100% | 100% | 133% | 100% | 112% |
| 20240910 | 471 | 471 | 463 | 471 | 1,200 | 0 | 100% | 100% | 32% | -- | 102% | 102% | 135% | 100% | 109% |
| 20240911 | 463 | 471 | 454 | 471 | 5,300 | 0 | 100% | 102% | 442% | -- | 102% | 103% | 136% | 100% | 109% |
| 20240912 | 460 | 471 | 460 | 469 | 5,500 | -2 | 100% | 102% | 104% | ▼ | 101% | 103% | 134% | 99% | 108% |
| 20240913 | 466 | 470 | 448 | 470 | 3,300 | 1 | 100% | 101% | 60% | ▲ | 100% | 105% | 133% | 99% | 106% |
| 20240917 | 470 | 470 | 462 | 470 | 700 | 0 | 100% | 100% | 21% | -- | 103% | 118% | 137% | 99% | 106% |
| 20240918 | 457 | 479 | 457 | 472 | 1,800 | 2 | 100% | 103% | 257% | ▲ | 100% | 118% | 132% | 100% | 107% |
| 20240919 | 474 | 476 | 470 | 476 | 2,100 | 4 | 101% | 100% | 117% | ▲▲ | 100% | 118% | 129% | 100% | 108% |
| 20240920 | 484 | 484 | 476 | 482 | 4,600 | 6 | 101% | 100% | 219% | ▲▲▲ | 102% | 118% | 130% | 100% | 109% |
| 20240924 | 483 | 501 | 482 | 492 | 11,600 | 10 | 102% | 102% | 252% | ▲▲▲▲ | 110% | 126% | 124% | 100% | 111% |
| 20240925 | 492 | 550 | 492 | 540 | 82,700 | 48 | 110% | 110% | 713% | ▲▲▲▲▲ | 105% | 117% | 114% | 100% | 122% |
| 20240926 | 531 | 562 | 525 | 557 | 55,400 | 17 | 103% | 105% | 67% | ▲▲▲▲▲▲ | 102% | 112% | 106% | 100% | 126% |
| 20240927 | 557 | 585 | 535 | 569 | 54,300 | 12 | 102% | 102% | 98% | ▲▲▲▲▲▲▲ | 102% | 112% | 106% | 100% | 129% |
| 20240930 | 549 | 583 | 546 | 562 | 17,900 | -7 | 99% | 102% | 33% | ▼ | 110% | 111% | 103% | 99% | 126% |
| 20241001 | 562 | 639 | 550 | 620 | 95,800 | 58 | 110% | 110% | 535% | ▲ | 100% | 101% | 93% | 100% | 138% |
| 20241002 | 622 | 624 | 586 | 622 | 28,900 | 2 | 100% | 100% | 30% | ▲▲ | 101% | 102% | 91% | 100% | 135% |
| 20241003 | 612 | 621 | 581 | 617 | 26,300 | -5 | 99% | 101% | 91% | ▼ | 96% | 98% | 90% | 99% | 134% |
| 20241004 | 621 | 621 | 593 | 598 | 4,500 | -19 | 97% | 96% | 17% | ▼▼ | 106% | 103% | 95% | 96% | 130% |
| 20241007 | 588 | 622 | 571 | 622 | 16,000 | 24 | 104% | 106% | 356% | ▲ | 101% | 96% | 0% | 100% | 134% |
| 20241008 | 618 | 634 | 610 | 626 | 5,500 | 4 | 101% | 101% | 34% | ▲▲ | 97% | 93% | 0% | 100% | 133% |
| 20241009 | 626 | 632 | 580 | 608 | 3,700 | -18 | 97% | 97% | 67% | ▼ | 102% | 97% | 0% | 97% | 130% |
| 20241010 | 598 | 607 | 584 | 607 | 3,200 | -1 | 100% | 102% | 86% | ▼▼ | 102% | 99% | 0% | 97% | 129% |
| 20241011 | 579 | 591 | 576 | 591 | 2,300 | -16 | 97% | 102% | 72% | ▼▼▼ | 102% | 98% | 0% | 94% | 126% |
| 20241015 | 571 | 580 | 517 | 580 | 14,600 | -11 | 98% | 102% | 635% | ▼▼▼▼ | 100% | 96% | 0% | 93% | 123% |
| 20241016 | 579 | 584 | 560 | 579 | 3,400 | -1 | 100% | 100% | 23% | ▼▼▼▼▼ | 101% | 98% | 0% | 92% | 123% |
| 20241017 | 571 | 578 | 571 | 576 | 1,700 | -3 | 99% | 101% | 50% | ▼▼▼▼▼▼ | 94% | 0% | 0% | 92% | 122% |
| 20241018 | 556 | 561 | 525 | 525 | 11,400 | -51 | 91% | 94% | 671% | ▼▼▼▼▼▼▼ | 104% | 0% | 0% | 84% | 110% |
| 20241021 | 534 | 625 | 520 | 557 | 130,100 | 32 | 106% | 104% | 1141% | ▲ | 98% | 0% | 0% | 89% | 116% |
| 20241022 | 566 | 568 | 540 | 557 | 13,800 | 0 | 100% | 98% | 11% | -- | % | % | % | 89% | 113% |
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 | 0 | 155,900 | 0 | 130,000 | 0 | 25,900 |
| 2024-10-11 | 0 | 155,600 | 0 | 130,300 | 0 | 25,300 |
| 2024-10-04 | 0 | 159,600 | 0 | 132,600 | 0 | 27,000 |
| 2024-09-27 | 0 | 188,800 | 0 | 153,700 | 0 | 35,100 |
| 2024-09-20 | 0 | 149,100 | 0 | 137,500 | 0 | 11,600 |
| 2024-09-13 | 0 | 148,000 | 0 | 136,400 | 0 | 11,600 |
| 2024-09-06 | 0 | 150,600 | 0 | 138,000 | 0 | 12,600 |
| 2024-08-30 | 0 | 170,800 | 0 | 150,400 | 0 | 20,400 |
| 2024-08-23 | 0 | 173,200 | 0 | 150,400 | 0 | 22,800 |
| 2024-08-16 | 0 | 173,900 | 0 | 150,600 | 0 | 23,300 |
| 2024-08-09 | 0 | 176,100 | 0 | 151,800 | 0 | 24,300 |
| 2024-08-02 | 0 | 176,600 | 0 | 161,700 | 0 | 14,900 |
| 2024-07-26 | 0 | 178,100 | 0 | 160,800 | 0 | 17,300 |
| 2024-07-19 | 0 | 180,900 | 0 | 160,800 | 0 | 20,100 |
| 2024-07-12 | 0 | 181,600 | 0 | 161,000 | 0 | 20,600 |
| 2024-07-05 | 0 | 213,800 | 0 | 185,800 | 0 | 28,000 |
| 2024-06-28 | 0 | 225,600 | 0 | 185,800 | 0 | 39,800 |
| 2024-06-21 | 0 | 210,300 | 0 | 103,900 | 0 | 106,400 |
| 2024-06-14 | 0 | 215,600 | 0 | 103,700 | 0 | 111,900 |
| 2024-06-07 | 0 | 218,300 | 0 | 103,500 | 0 | 114,800 |
| 2024-05-31 | 0 | 225,100 | 0 | 103,700 | 0 | 121,400 |
| 2024-05-24 | 0 | 225,500 | 0 | 103,800 | 0 | 121,700 |
| 2024-05-17 | 0 | 227,800 | 0 | 104,600 | 0 | 123,200 |
| 2024-05-10 | 0 | 233,700 | 0 | 107,900 | 0 | 125,800 |
| 2024-05-02 | 0 | 233,400 | 0 | 109,000 | 0 | 124,400 |
| 2024-04-26 | 0 | 233,100 | 0 | 108,700 | 0 | 124,400 |
| 2024-04-19 | 0 | 239,800 | 0 | 108,300 | 0 | 131,500 |
| 2024-04-12 | 0 | 249,200 | 0 | 114,400 | 0 | 134,800 |
| 2024-04-05 | 0 | 248,200 | 0 | 110,400 | 0 | 137,800 |
| 2024-03-29 | 0 | 255,800 | 0 | 110,000 | 0 | 145,800 |
| 2024-03-22 | 0 | 257,900 | 0 | 110,500 | 0 | 147,400 |
| 2024-03-15 | 0 | 286,100 | 0 | 138,400 | 0 | 147,700 |
| 2024-03-08 | 0 | 287,500 | 0 | 136,600 | 0 | 150,900 |
| 2024-03-01 | 0 | 284,700 | 0 | 135,900 | 0 | 148,800 |
| 2024-02-22 | 0 | 347,400 | 0 | 190,600 | 0 | 156,800 |
| 2024-02-16 | 0 | 348,300 | 0 | 185,600 | 0 | 162,700 |
| 2024-02-09 | 0 | 324,600 | 0 | 163,400 | 0 | 161,200 |
| 2024-02-02 | 0 | 341,300 | 0 | 162,900 | 0 | 178,400 |
| 2024-01-26 | 0 | 352,500 | 0 | 167,500 | 0 | 185,000 |
| 2024-01-19 | 0 | 361,400 | 0 | 149,800 | 0 | 211,600 |
| 2024-01-12 | 0 | 376,200 | 0 | 155,100 | 0 | 221,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 17:00 | Ｇ－アイパートナーズ | 重要な経営指標の推移に関するお知らせ |
| 20240813 | 16:00 | Ｇ－アイパートナーズ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240813 | 16:00 | Ｇ－アイパートナーズ | 2025年３月期第１四半期 決算説明資料 |
| 20240717 | 18:00 | Ｇ－アイパートナーズ | 譲渡制限付株式報酬としての新株式発行の払込完了に関するお知らせ |
| 20240716 | 17:00 | Ｇ－アイパートナーズ | 重要な経営指標の推移に関するお知らせ |
| 20240626 | 16:00 | Ｇ－アイパートナーズ | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240301 | 10:00 | Ｇ－アイパートナーズ | 主要株主の異動に関するお知らせ |
| 20240213 | 16:00 | Ｇ－アイパートナーズ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | Ｇ－アイパートナーズ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UJS3 | 350 | 2024-10-21 16:01 | 株式会社アイ・パートナーズフィナンシャル | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100UHGK | 350 | 2024-10-04 15:36 | 株式会社アイ・パートナーズフィナンシャル | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| S100TAF9 | 350 | 2024-04-19 15:15 | 株式会社アイ・パートナーズフィナンシャル | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| S100T797 | 350 | 2024-04-04 15:59 | 株式会社アイ・パートナーズフィナンシャル | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7345 | 1 | 株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-10-23 02:22:02 |
| 7345 | 2 | IRについてのお問い合わせ｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:38 |
| 7345 | 2 | 免責事項｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:37 |
| 7345 | 2 | ディスクロージャーポリシー｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:36 |
| 7345 | 2 | FAQ｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:35 |
| 7345 | 2 | IRカレンダー｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:34 |
| 7345 | 2 | 株価情報｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:33 |
| 7345 | 2 | 株式基本情報｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:32 |
| 7345 | 2 | 適時開示情報｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:30 |
| 7345 | 2 | その他IR資料｜株式会社アイ・パートナーズフィナンシャル（AIPF） | 2024-06-18 19:23:29 |