| 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 | 604 | 604 | 584 | 597 | 900 | -7 | 99% | 99% | 300% | ▼ | 101% | 101% | 100% | 96% | 104% |
| 20250311 | 600 | 604 | 600 | 604 | 700 | 7 | 101% | 101% | 78% | ▲ | 100% | 91% | 99% | 97% | 105% |
| 20250312 | 604 | 604 | 604 | 604 | 100 | 0 | 100% | 100% | 14% | -- | 102% | 96% | 101% | 97% | 105% |
| 20250313 | 594 | 604 | 594 | 604 | 300 | 0 | 100% | 102% | 300% | -- | 99% | 97% | 98% | 97% | 105% |
| 20250314 | 614 | 614 | 605 | 605 | 400 | 1 | 100% | 99% | 133% | ▲ | 91% | 98% | 97% | 97% | 105% |
| 20250317 | 606 | 610 | 540 | 552 | 59,800 | -53 | 91% | 91% | 14950% | ▼ | 98% | 107% | 104% | 88% | 100% |
| 20250318 | 562 | 562 | 552 | 552 | 5,400 | 0 | 100% | 98% | 9% | -- | 103% | 109% | 106% | 89% | 100% |
| 20250319 | 552 | 570 | 548 | 570 | 9,100 | 18 | 103% | 103% | 169% | ▲ | 106% | 107% | 104% | 94% | 103% |
| 20250321 | 560 | 596 | 560 | 596 | 12,500 | 26 | 105% | 106% | 137% | ▲▲ | 102% | 104% | 102% | 99% | 108% |
| 20250324 | 575 | 600 | 575 | 585 | 20,300 | -11 | 98% | 102% | 162% | ▼ | 100% | 100% | 97% | 97% | 106% |
| 20250325 | 603 | 607 | 589 | 600 | 6,000 | 15 | 103% | 100% | 30% | ▲ | 100% | 100% | 97% | 99% | 109% |
| 20250326 | 601 | 601 | 586 | 599 | 4,700 | -1 | 100% | 100% | 78% | ▼ | 100% | 98% | 98% | 99% | 109% |
| 20250327 | 596 | 599 | 581 | 597 | 8,200 | -2 | 100% | 100% | 174% | ▼▼ | 101% | 98% | 98% | 99% | 108% |
| 20250328 | 596 | 609 | 585 | 599 | 8,800 | 2 | 100% | 101% | 107% | ▲ | 102% | 99% | 98% | 99% | 109% |
| 20250331 | 591 | 600 | 585 | 600 | 2,300 | 1 | 100% | 102% | 26% | ▲▲ | 99% | 97% | 98% | 99% | 109% |
| 20250401 | 590 | 590 | 586 | 586 | 400 | -14 | 98% | 99% | 17% | ▼ | 98% | 96% | 97% | 97% | 106% |
| 20250402 | 596 | 596 | 582 | 583 | 1,400 | -3 | 99% | 98% | 350% | ▼▼ | 101% | 98% | 100% | 96% | 106% |
| 20250403 | 579 | 586 | 575 | 586 | 1,200 | 3 | 101% | 101% | 86% | ▲ | 99% | 101% | 101% | 97% | 106% |
| 20250404 | 575 | 582 | 572 | 572 | 2,000 | -14 | 98% | 99% | 167% | ▼ | 98% | 102% | 101% | 95% | 104% |
| 20250408 | 575 | 581 | 561 | 561 | 2,700 | -11 | 98% | 98% | 135% | ▼▼ | 105% | 108% | 107% | 93% | 102% |
| 20250409 | 541 | 570 | 530 | 570 | 3,200 | 9 | 102% | 105% | 119% | ▲ | 98% | 101% | 101% | 94% | 103% |
| 20250410 | 577 | 577 | 556 | 568 | 800 | -2 | 100% | 98% | 25% | ▼ | 101% | 101% | 101% | 94% | 103% |
| 20250411 | 572 | 580 | 572 | 580 | 1,700 | 12 | 102% | 101% | 213% | ▲ | 101% | 100% | 100% | 96% | 105% |
| 20250415 | 580 | 585 | 570 | 585 | 2,600 | 5 | 101% | 101% | 153% | ▲▲ | 99% | 98% | 99% | 97% | 106% |
| 20250416 | 585 | 592 | 582 | 582 | 1,200 | -3 | 99% | 99% | 46% | ▼ | 103% | 102% | 103% | 97% | 105% |
| 20250417 | 562 | 590 | 562 | 580 | 3,800 | -2 | 100% | 103% | 317% | ▼▼ | 103% | 102% | 103% | 97% | 105% |
| 20250418 | 564 | 580 | 564 | 580 | 4,700 | 0 | 100% | 103% | 124% | -- | 99% | 99% | 99% | 97% | 103% |
| 20250421 | 583 | 613 | 571 | 575 | 15,000 | -5 | 99% | 99% | 319% | ▼ | 103% | 104% | 104% | 96% | 102% |
| 20250422 | 555 | 573 | 553 | 573 | 4,100 | -2 | 100% | 103% | 27% | ▼▼ | 100% | 100% | 101% | 96% | 102% |
| 20250423 | 575 | 575 | 573 | 573 | 400 | 0 | 100% | 100% | 10% | -- | 102% | 103% | 103% | 96% | 102% |
| 20250424 | 563 | 573 | 563 | 572 | 1,300 | -1 | 100% | 102% | 325% | ▼ | 101% | 102% | 102% | 95% | 102% |
| 20250425 | 570 | 575 | 570 | 575 | 400 | 3 | 101% | 101% | 31% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20250428 | 565 | 574 | 565 | 573 | 800 | -2 | 100% | 101% | 200% | ▼ | 102% | 102% | 101% | 96% | 102% |
| 20250430 | 563 | 572 | 563 | 572 | 700 | -1 | 100% | 102% | 88% | ▼▼ | 101% | 100% | 99% | 95% | 102% |
| 20250501 | 572 | 580 | 571 | 580 | 3,200 | 8 | 101% | 101% | 457% | ▲ | 100% | 100% | 100% | 99% | 103% |
| 20250502 | 570 | 570 | 558 | 568 | 5,600 | -12 | 98% | 100% | 175% | ▼ | 101% | 100% | 100% | 97% | 101% |
| 20250507 | 568 | 574 | 568 | 573 | 1,700 | 5 | 101% | 101% | 30% | ▲ | 101% | 103% | 101% | 98% | 102% |
| 20250508 | 563 | 570 | 554 | 570 | 5,000 | -3 | 99% | 101% | 294% | ▼ | 99% | 103% | 101% | 97% | 102% |
| 20250509 | 560 | 568 | 557 | 557 | 1,600 | -13 | 98% | 99% | 32% | ▼▼ | 102% | 101% | 101% | 95% | 100% |
| 20250512 | 561 | 570 | 561 | 570 | 700 | 13 | 102% | 102% | 44% | ▲ | 99% | 101% | 101% | 97% | 102% |
| 20250513 | 560 | 565 | 554 | 554 | 1,800 | -16 | 97% | 99% | 257% | ▼ | 103% | 99% | 101% | 95% | 100% |
| 20250514 | 560 | 589 | 560 | 579 | 13,100 | 25 | 105% | 103% | 728% | ▲ | 97% | 96% | 98% | 99% | 105% |
| 20250515 | 578 | 578 | 560 | 560 | 1,600 | -19 | 97% | 97% | 12% | ▼ | 101% | 98% | 101% | 96% | 101% |
| 20250516 | 560 | 565 | 532 | 565 | 6,200 | 5 | 101% | 101% | 388% | ▲ | 99% | 99% | 102% | 97% | 102% |
| 20250519 | 555 | 557 | 550 | 550 | 1,900 | -15 | 97% | 99% | 31% | ▼ | 101% | 100% | 103% | 95% | 100% |
| 20250520 | 550 | 554 | 550 | 554 | 700 | 4 | 101% | 101% | 37% | ▲ | 102% | 106% | 105% | 96% | 101% |
| 20250521 | 537 | 552 | 537 | 550 | 2,800 | -4 | 99% | 102% | 400% | ▼ | 102% | 105% | 105% | 95% | 100% |
| 20250522 | 540 | 550 | 540 | 549 | 1,900 | -1 | 100% | 102% | 68% | ▼▼ | 101% | 102% | 105% | 95% | 100% |
| 20250523 | 539 | 547 | 539 | 547 | 800 | -2 | 100% | 101% | 42% | ▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20250526 | 547 | 549 | 547 | 549 | 600 | 2 | 100% | 100% | 75% | ▲ | 105% | 101% | 0% | 95% | 100% |
| 20250527 | 540 | 568 | 540 | 568 | 4,400 | 19 | 103% | 105% | 733% | ▲▲ | 95% | 98% | 0% | 98% | 104% |
| 20250528 | 567 | 567 | 539 | 539 | 5,400 | -29 | 95% | 95% | 123% | ▼ | 101% | 103% | 0% | 93% | 100% |
| 20250529 | 540 | 554 | 540 | 548 | 4,000 | 9 | 102% | 101% | 74% | ▲ | 99% | 102% | 0% | 94% | 102% |
| 20250530 | 548 | 548 | 541 | 541 | 2,500 | -7 | 99% | 99% | 63% | ▼ | 100% | 104% | 0% | 93% | 100% |
| 20250602 | 545 | 546 | 545 | 546 | 500 | 5 | 101% | 100% | 20% | ▲ | 101% | 103% | 0% | 94% | 101% |
| 20250603 | 550 | 555 | 541 | 553 | 3,100 | 7 | 101% | 101% | 620% | ▲▲ | 101% | 0% | 0% | 96% | 103% |
| 20250604 | 550 | 557 | 550 | 557 | 400 | 4 | 101% | 101% | 13% | ▲▲▲ | 100% | 0% | 0% | 96% | 103% |
| 20250605 | 555 | 578 | 555 | 555 | 5,500 | -2 | 100% | 100% | 1375% | ▼ | 102% | 0% | 0% | 96% | 103% |
| 20250606 | 552 | 565 | 552 | 565 | 1,000 | 10 | 102% | 102% | 18% | ▲ | % | % | % | 98% | 105% |
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 | 225,100 | 0 | 198,100 | 0 | 27,000 |
| 2025-05-23 | 0 | 223,900 | 0 | 198,500 | 0 | 25,400 |
| 2025-05-16 | 0 | 223,600 | 0 | 198,500 | 0 | 25,100 |
| 2025-05-09 | 0 | 215,500 | 0 | 190,100 | 0 | 25,400 |
| 2025-05-02 | 0 | 210,400 | 0 | 190,000 | 0 | 20,400 |
| 2025-04-25 | 0 | 204,600 | 0 | 190,000 | 0 | 14,600 |
| 2025-04-18 | 0 | 204,300 | 0 | 189,700 | 0 | 14,600 |
| 2025-04-11 | 0 | 198,100 | 0 | 183,500 | 0 | 14,600 |
| 2025-04-04 | 0 | 205,500 | 0 | 189,800 | 0 | 15,700 |
| 2025-03-28 | 0 | 210,800 | 0 | 190,700 | 0 | 20,100 |
| 2025-03-21 | 0 | 189,900 | 0 | 167,900 | 0 | 22,000 |
| 2025-03-14 | 0 | 209,500 | 0 | 187,800 | 0 | 21,700 |
| 2025-03-07 | 0 | 208,800 | 0 | 187,800 | 0 | 21,000 |
| 2025-02-28 | 0 | 209,300 | 0 | 187,800 | 0 | 21,500 |
| 2025-02-21 | 0 | 209,700 | 0 | 187,800 | 0 | 21,900 |
| 2025-02-14 | 0 | 209,400 | 0 | 187,900 | 0 | 21,500 |
| 2025-02-07 | 0 | 206,400 | 0 | 187,300 | 0 | 19,100 |
| 2025-01-31 | 0 | 206,900 | 0 | 188,700 | 0 | 18,200 |
| 2025-01-24 | 0 | 211,000 | 0 | 192,600 | 0 | 18,400 |
| 2025-01-17 | 0 | 224,100 | 0 | 204,900 | 0 | 19,200 |
| 2025-01-10 | 0 | 219,000 | 0 | 201,600 | 0 | 17,400 |
| 2024-12-27 | 0 | 221,900 | 0 | 202,500 | 0 | 19,400 |
| 2024-12-20 | 0 | 230,500 | 0 | 207,700 | 0 | 22,800 |
| 2024-12-13 | 0 | 232,500 | 0 | 209,100 | 0 | 23,400 |
| 2024-12-06 | 0 | 230,400 | 0 | 207,300 | 0 | 23,100 |
| 2024-11-29 | 0 | 233,100 | 0 | 207,300 | 0 | 25,800 |
| 2024-11-22 | 0 | 228,500 | 0 | 203,200 | 0 | 25,300 |
| 2024-11-15 | 0 | 226,200 | 0 | 200,300 | 0 | 25,900 |
| 2024-11-08 | 0 | 227,200 | 0 | 191,900 | 0 | 35,300 |
| 2024-11-01 | 0 | 175,000 | 0 | 133,600 | 0 | 41,400 |
| 2024-10-25 | 0 | 175,200 | 0 | 135,300 | 0 | 39,900 |
| 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 |
|---|---|---|---|
| 20250523 | 16:30 | Ｇ－アイパートナーズ | 役員の異動に関するお知らせ |
| 20250521 | 14:30 | Ｇ－アイパートナーズ | 主要株主の異動に関するお知らせ |
| 20250415 | 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 |
| 20250117 | 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 |
| 20241129 | 16:00 | Ｇ－アイパートナーズ | 組織変更及び人事異動に関するお知らせ |
| 20241129 | 18:15 | Ｇ－アイパートナーズ | （訂正）「組織変更及び人事異動に関するお知らせ」の一部訂正について |
| 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 |
|---|---|---|---|---|---|
| S100VS54 | 350 | 2025-05-20 14:40 | 株式会社アイ・パートナーズフィナンシャル | 千代田インベストメント株式会社 | 変更報告書 |
| S100VN16 | 350 | 2025-04-21 15:58 | 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） |
| S100VHSC | 350 | 2025-03-28 15:47 | 株式会社アイ・パートナーズフィナンシャル | 千代田インベストメント株式会社 | 変更報告書 |
| S100VF8T | 350 | 2025-03-21 15:20 | 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） |
| S100USMJ | 350 | 2024-11-21 16:34 | 株式会社アイ・パートナーズフィナンシャル | 千代田インベストメント株式会社 | 変更報告書 |
| S100UOUP | 350 | 2024-11-14 15:48 | 株式会社アイ・パートナーズフィナンシャル | 千代田インベストメント株式会社 | 大量保有報告書 |
| 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） | 2025-06-08 07:26:51 |
| 7345 | 2 | 2025-05-26 11:30:15 | |
| 7345 | 2 | 2025-04-07 21:30:48 | |
| 7345 | 2 | 宗正彰の愛と経済と宗さまと|＃１６５：２０２５年３月３０日：「配当金や株主優待、権利獲得の大事な日」|AuDee（オーディー） | 音声コンテンツプラットフォーム | 2025-03-31 19:30:43 |
| 7345 | 2 | - YouTube | 2025-02-21 23:30:43 |
| 7345 | 2 | - YouTube | 2025-02-07 22:28:41 |
| 7345 | 2 | x.com | 2025-01-27 15:30:48 |
| 7345 | 2 | - YouTube | 2025-01-21 17:31:12 |
| 7345 | 2 | x.com | 2024-12-26 23:31:26 |
| 7345 | 2 | - YouTube | 2024-12-24 23:31:22 |